Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.09 | 46.11 | 44.94 | 45.60 | 583,378 | -0.05(-0.11%) |
Oct 28, 2022 | 45.41 | 45.67 | 44.72 | 45.65 | 355,215 | +0.24(+0.53%) |
Oct 27, 2022 | 44.90 | 45.66 | 44.74 | 45.41 | 469,774 | +0.67(+1.50%) |
Oct 26, 2022 | 44.71 | 45.02 | 44.45 | 44.74 | 481,613 | -0.05(-0.11%) |
Oct 25, 2022 | 43.78 | 44.84 | 43.78 | 44.79 | 290,409 | +0.97(+2.21%) |
Oct 24, 2022 | 43.69 | 44.05 | 43.38 | 43.82 | 524,133 | +0.29(+0.67%) |
Oct 21, 2022 | 42.67 | 43.62 | 42.31 | 43.53 | 346,030 | +0.69(+1.61%) |
Oct 20, 2022 | 43.63 | 43.69 | 42.79 | 42.84 | 537,009 | -0.79(-1.81%) |
Oct 19, 2022 | 43.96 | 44.36 | 43.43 | 43.63 | 514,733 | -0.48(-1.09%) |
Oct 18, 2022 | 43.80 | 44.17 | 43.47 | 44.11 | 337,410 | +0.58(+1.33%) |
Oct 17, 2022 | 42.48 | 43.74 | 42.39 | 43.53 | 835,413 | +1.42(+3.37%) |
Oct 14, 2022 | 42.95 | 43.09 | 42.09 | 42.11 | 499,481 | -0.51(-1.20%) |
Oct 13, 2022 | 41.00 | 42.76 | 40.69 | 42.62 | 792,393 | +1.00(+2.40%) |
Oct 12, 2022 | 42.99 | 43.01 | 41.55 | 41.62 | 523,279 | -1.43(-3.32%) |
Oct 11, 2022 | 44.19 | 44.19 | 42.94 | 43.05 | 648,712 | -1.49(-3.35%) |
Oct 07, 2022 | 44.54 | 0 | -0.03(-0.07%) | |||
Oct 06, 2022 | 47.37 | 47.37 | 44.48 | 44.57 | 494,633 | -2.88(-6.07%) |
Oct 05, 2022 | 48.00 | 48.07 | 47.14 | 47.45 | 193,322 | -0.69(-1.43%) |
Oct 04, 2022 | 48.11 | 48.71 | 47.70 | 48.14 | 265,105 | +0.54(+1.13%) |
Oct 03, 2022 | 47.00 | 47.96 | 46.86 | 47.60 | 464,307 | +0.70(+1.49%) |
Sep 30, 2022 | 46.92 | 47.44 | 46.84 | 46.90 | 271,961 | +0.01(+0.02%) |
Sep 29, 2022 | 48.34 | 48.39 | 46.78 | 46.89 | 382,676 | -1.64(-3.38%) |
Sep 28, 2022 | 48.94 | 49.08 | 48.33 | 48.53 | 252,420 | -0.88(-1.78%) |
Sep 27, 2022 | 49.82 | 49.92 | 49.22 | 49.41 | 355,234 | -0.23(-0.46%) |
Sep 26, 2022 | 50.40 | 50.59 | 49.38 | 49.64 | 632,678 | -0.66(-1.31%) |
Sep 23, 2022 | 51.33 | 51.38 | 50.09 | 50.30 | 670,056 | -1.34(-2.59%) |
Sep 22, 2022 | 51.17 | 51.75 | 51.17 | 51.64 | 398,350 | +0.47(+0.92%) |
Sep 21, 2022 | 51.30 | 51.83 | 50.99 | 51.17 | 286,847 | +0.04(+0.08%) |
Sep 20, 2022 | 51.10 | 51.17 | 50.72 | 51.13 | 623,550 | -0.03(-0.06%) |
Sep 19, 2022 | 50.38 | 51.33 | 50.35 | 51.16 | 692,290 | +0.74(+1.47%) |
Sep 16, 2022 | 50.30 | 50.66 | 50.14 | 50.42 | 724,275 | +0.06(+0.12%) |
Sep 15, 2022 | 50.74 | 50.82 | 49.73 | 50.36 | 420,158 | -0.57(-1.12%) |
Sep 14, 2022 | 51.04 | 51.23 | 50.72 | 50.93 | 287,288 | -0.10(-0.20%) |
Sep 13, 2022 | 51.31 | 51.32 | 50.87 | 51.03 | 225,202 | -0.44(-0.85%) |
Sep 12, 2022 | 50.80 | 51.80 | 50.80 | 51.47 | 340,383 | +0.75(+1.48%) |
Sep 09, 2022 | 51.10 | 51.16 | 50.65 | 50.72 | 273,292 | -0.31(-0.61%) |
Sep 08, 2022 | 51.32 | 51.35 | 50.93 | 51.03 | 198,507 | -0.12(-0.23%) |
Sep 07, 2022 | 50.51 | 51.67 | 50.42 | 51.15 | 229,961 | +0.56(+1.11%) |
Sep 06, 2022 | 50.56 | 50.76 | 50.20 | 50.59 | 585,905 | +0.13(+0.26%) |
Sep 02, 2022 | 50.46 | 0 | -0.84(-1.64%) | |||
Sep 01, 2022 | 50.80 | 51.45 | 50.80 | 51.30 | 285,371 | +0.35(+0.69%) |
Aug 31, 2022 | 51.00 | 51.56 | 50.79 | 50.95 | 268,075 | -0.25(-0.49%) |
Aug 30, 2022 | 51.70 | 51.90 | 51.09 | 51.20 | 243,063 | -0.52(-1.01%) |
Aug 29, 2022 | 51.30 | 51.83 | 51.13 | 51.72 | 312,183 | +0.16(+0.31%) |
Aug 26, 2022 | 51.64 | 51.88 | 51.46 | 51.56 | 208,339 | -0.03(-0.06%) |
Aug 25, 2022 | 51.60 | 51.68 | 51.08 | 51.59 | 267,145 | +0.03(+0.06%) |
Aug 24, 2022 | 50.69 | 51.72 | 50.66 | 51.56 | 233,373 | +0.87(+1.72%) |
Aug 23, 2022 | 50.61 | 50.74 | 50.30 | 50.69 | 159,503 | +0.02(+0.04%) |
Aug 22, 2022 | 50.15 | 50.70 | 50.15 | 50.67 | 209,407 | +0.13(+0.26%) |
Aug 19, 2022 | 50.50 | 50.76 | 50.36 | 50.54 | 256,761 | -0.09(-0.18%) |
Aug 18, 2022 | 50.73 | 50.80 | 50.50 | 50.63 | 160,362 | -0.09(-0.18%) |
Aug 17, 2022 | 50.43 | 50.90 | 50.32 | 50.72 | 237,460 | +0.40(+0.79%) |
Aug 16, 2022 | 50.41 | 50.71 | 50.25 | 50.32 | 236,748 | -0.08(-0.16%) |
Aug 15, 2022 | 49.70 | 50.68 | 49.70 | 50.40 | 363,105 | +0.53(+1.06%) |
Aug 12, 2022 | 49.58 | 50.06 | 49.58 | 49.87 | 331,932 | +0.17(+0.34%) |
Aug 11, 2022 | 49.67 | 49.76 | 49.29 | 49.70 | 274,145 | +0.08(+0.16%) |
Aug 10, 2022 | 50.89 | 51.03 | 49.51 | 49.62 | 277,413 | -1.06(-2.09%) |
Aug 09, 2022 | 50.00 | 50.79 | 49.82 | 50.68 | 421,258 | +0.63(+1.26%) |
Aug 08, 2022 | 49.34 | 50.15 | 49.34 | 50.05 | 830,081 | +0.72(+1.46%) |
Aug 05, 2022 | 49.63 | 49.69 | 49.14 | 49.33 | 496,468 | -0.33(-0.66%) |
Aug 04, 2022 | 48.99 | 49.78 | 48.77 | 49.66 | 523,053 | +0.77(+1.57%) |
Aug 03, 2022 | 49.39 | 49.87 | 48.50 | 48.89 | 437,126 | -0.42(-0.85%) |