Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.49 | 49.39 | 47.99 | 49.05 | 207,732 | +0.07(+0.14%) |
Oct 28, 2022 | 47.73 | 49.06 | 47.47 | 48.98 | 174,881 | +1.44(+3.03%) |
Oct 27, 2022 | 47.41 | 48.34 | 47.07 | 47.54 | 189,526 | +0.43(+0.91%) |
Oct 26, 2022 | 47.14 | 48.15 | 46.75 | 47.11 | 213,221 | -0.29(-0.61%) |
Oct 25, 2022 | 46.78 | 47.67 | 46.64 | 47.40 | 186,864 | +0.96(+2.07%) |
Oct 24, 2022 | 45.58 | 46.60 | 45.05 | 46.44 | 158,183 | +0.68(+1.49%) |
Oct 21, 2022 | 44.99 | 45.94 | 44.18 | 45.76 | 235,183 | +0.84(+1.87%) |
Oct 20, 2022 | 45.49 | 46.47 | 44.77 | 44.92 | 516,635 | -0.48(-1.06%) |
Oct 19, 2022 | 45.39 | 45.88 | 45.08 | 45.40 | 350,114 | -0.63(-1.37%) |
Oct 18, 2022 | 46.39 | 46.91 | 45.60 | 46.03 | 166,749 | +0.68(+1.50%) |
Oct 17, 2022 | 44.45 | 45.59 | 44.45 | 45.35 | 266,973 | +1.42(+3.23%) |
Oct 14, 2022 | 45.84 | 45.90 | 43.86 | 43.93 | 129,964 | -1.61(-3.54%) |
Oct 13, 2022 | 43.71 | 45.73 | 43.17 | 45.54 | 223,395 | +0.74(+1.65%) |
Oct 12, 2022 | 44.46 | 45.17 | 44.26 | 44.80 | 204,203 | +0.28(+0.63%) |
Oct 11, 2022 | 45.32 | 45.32 | 43.95 | 44.52 | 322,633 | -0.84(-1.85%) |
Oct 10, 2022 | 47.61 | 48.15 | 44.59 | 45.36 | 2,962,521 | -2.40(-5.03%) |
Oct 07, 2022 | 47.96 | 48.09 | 47.20 | 47.76 | 438,107 | -1.00(-2.05%) |
Oct 06, 2022 | 48.47 | 49.08 | 48.47 | 48.76 | 278,341 | +0.27(+0.56%) |
Oct 05, 2022 | 46.99 | 48.63 | 46.98 | 48.49 | 188,317 | +0.59(+1.23%) |
Oct 04, 2022 | 46.56 | 47.90 | 46.56 | 47.90 | 401,909 | +2.21(+4.84%) |
Oct 03, 2022 | 44.43 | 46.04 | 44.20 | 45.69 | 186,998 | +1.47(+3.32%) |
Sep 30, 2022 | 44.74 | 45.84 | 44.15 | 44.22 | 190,786 | -0.73(-1.62%) |
Sep 29, 2022 | 45.53 | 45.97 | 44.81 | 44.95 | 251,625 | -1.22(-2.64%) |
Sep 28, 2022 | 45.92 | 46.48 | 45.65 | 46.17 | 153,926 | +0.34(+0.74%) |
Sep 27, 2022 | 45.94 | 46.70 | 45.38 | 45.83 | 184,238 | +0.34(+0.75%) |
Sep 26, 2022 | 45.47 | 46.72 | 45.42 | 45.49 | 224,537 | -0.22(-0.48%) |
Sep 23, 2022 | 45.75 | 45.95 | 44.92 | 45.71 | 255,793 | -0.26(-0.57%) |
Sep 22, 2022 | 45.80 | 46.19 | 45.07 | 45.97 | 275,467 | -0.36(-0.78%) |
Sep 21, 2022 | 46.58 | 48.00 | 46.26 | 46.33 | 205,400 | +0.09(+0.19%) |
Sep 20, 2022 | 46.49 | 46.89 | 46.06 | 46.24 | 180,238 | -0.85(-1.81%) |
Sep 19, 2022 | 46.63 | 47.14 | 45.90 | 47.09 | 279,695 | +0.03(+0.06%) |
Sep 16, 2022 | 47.27 | 47.34 | 46.46 | 47.06 | 325,506 | -0.79(-1.65%) |
Sep 15, 2022 | 48.00 | 48.51 | 47.30 | 47.85 | 322,849 | -0.85(-1.75%) |
Sep 14, 2022 | 50.07 | 50.55 | 48.13 | 48.70 | 246,635 | -1.06(-2.13%) |
Sep 13, 2022 | 50.61 | 51.02 | 48.48 | 49.76 | 361,947 | -2.44(-4.67%) |
Sep 12, 2022 | 51.73 | 52.29 | 51.64 | 52.20 | 148,560 | +0.53(+1.03%) |
Sep 09, 2022 | 51.44 | 52.11 | 51.14 | 51.67 | 128,967 | +0.81(+1.59%) |
Sep 08, 2022 | 49.88 | 51.07 | 49.86 | 50.86 | 122,068 | +0.58(+1.15%) |
Sep 07, 2022 | 49.14 | 50.59 | 49.13 | 50.28 | 134,318 | +1.09(+2.22%) |
Sep 06, 2022 | 48.52 | 51.02 | 48.52 | 49.19 | 220,207 | +0.53(+1.09%) |
Sep 02, 2022 | 49.74 | 50.35 | 48.56 | 48.66 | 316,375 | -0.68(-1.38%) |
Sep 01, 2022 | 51.24 | 51.84 | 48.66 | 49.34 | 519,109 | -2.67(-5.13%) |
Aug 31, 2022 | 52.69 | 52.94 | 51.80 | 52.01 | 281,679 | -0.08(-0.15%) |
Aug 30, 2022 | 52.67 | 53.04 | 51.46 | 52.09 | 184,176 | -0.06(-0.12%) |
Aug 29, 2022 | 53.29 | 53.53 | 51.56 | 52.15 | 241,848 | -1.58(-2.94%) |
Aug 26, 2022 | 55.25 | 55.25 | 53.64 | 53.73 | 336,423 | -1.65(-2.98%) |
Aug 25, 2022 | 54.83 | 55.48 | 54.65 | 55.38 | 210,389 | +1.07(+1.97%) |
Aug 24, 2022 | 53.13 | 54.38 | 52.81 | 54.31 | 236,890 | +1.05(+1.97%) |
Aug 23, 2022 | 53.58 | 53.90 | 52.98 | 53.26 | 199,203 | -0.46(-0.86%) |
Aug 22, 2022 | 53.84 | 54.70 | 52.92 | 53.72 | 270,288 | -1.05(-1.92%) |
Aug 19, 2022 | 56.28 | 56.30 | 54.55 | 54.77 | 199,205 | -1.66(-2.94%) |
Aug 18, 2022 | 56.52 | 57.49 | 55.61 | 56.43 | 192,793 | -0.25(-0.44%) |
Aug 17, 2022 | 56.38 | 56.89 | 55.56 | 56.68 | 154,478 | +0.41(+0.73%) |
Aug 16, 2022 | 56.73 | 57.25 | 55.52 | 56.27 | 156,334 | -1.01(-1.76%) |
Aug 15, 2022 | 56.52 | 57.78 | 56.41 | 57.28 | 192,165 | +0.87(+1.54%) |
Aug 12, 2022 | 55.39 | 56.52 | 55.38 | 56.41 | 205,828 | +1.09(+1.97%) |
Aug 11, 2022 | 57.01 | 57.20 | 55.26 | 55.32 | 293,364 | -1.16(-2.05%) |
Aug 10, 2022 | 57.32 | 57.49 | 56.39 | 56.48 | 236,423 | +0.57(+1.02%) |
Aug 09, 2022 | 56.35 | 56.36 | 55.46 | 55.91 | 313,943 | -1.04(-1.83%) |
Aug 08, 2022 | 58.25 | 58.90 | 56.90 | 56.95 | 389,133 | -0.94(-1.62%) |
Aug 05, 2022 | 59.08 | 59.08 | 55.56 | 57.89 | 672,770 | -2.99(-4.91%) |
Aug 04, 2022 | 60.15 | 61.10 | 59.69 | 60.88 | 176,712 | +0.84(+1.40%) |
Aug 03, 2022 | 58.37 | 60.19 | 58.37 | 60.04 | 205,848 | +1.73(+2.97%) |
Aug 02, 2022 | 58.55 | 59.11 | 58.30 | 58.31 | 421,733 | -0.89(-1.50%) |