Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.18 | 46.33 | 46.09 | 46.09 | 3,782 | -0.38(-0.81%) |
Oct 28, 2022 | 45.59 | 46.51 | 45.59 | 46.47 | 5,099 | +1.17(+2.58%) |
Oct 27, 2022 | 45.68 | 45.92 | 45.30 | 45.30 | 6,162 | -0.34(-0.74%) |
Oct 26, 2022 | 45.77 | 46.15 | 45.60 | 45.64 | 7,117 | -0.36(-0.79%) |
Oct 25, 2022 | 45.24 | 46.01 | 45.24 | 46.00 | 9,555 | +0.65(+1.43%) |
Oct 24, 2022 | 44.93 | 45.37 | 44.87 | 45.35 | 25,627 | +0.51(+1.14%) |
Oct 21, 2022 | 43.49 | 44.85 | 43.49 | 44.84 | 17,384 | +1.21(+2.77%) |
Oct 20, 2022 | 44.07 | 44.52 | 43.60 | 43.63 | 12,826 | -0.48(-1.08%) |
Oct 19, 2022 | 44.24 | 44.47 | 43.82 | 44.11 | 24,435 | -0.19(-0.43%) |
Oct 18, 2022 | 44.60 | 44.72 | 44.07 | 44.30 | 12,726 | +0.60(+1.37%) |
Oct 17, 2022 | 43.67 | 43.90 | 43.67 | 43.70 | 7,641 | +0.98(+2.30%) |
Oct 14, 2022 | 43.87 | 43.87 | 42.72 | 42.72 | 6,699 | -1.00(-2.28%) |
Oct 13, 2022 | 42.10 | 43.79 | 42.10 | 43.71 | 19,226 | +1.26(+2.97%) |
Oct 12, 2022 | 42.59 | 42.78 | 42.45 | 42.45 | 10,022 | -0.08(-0.20%) |
Oct 11, 2022 | 42.38 | 42.99 | 42.38 | 42.53 | 5,963 | -0.13(-0.30%) |
Oct 10, 2022 | 43.13 | 43.13 | 42.61 | 42.66 | 13,753 | -0.34(-0.80%) |
Oct 07, 2022 | 43.73 | 43.73 | 42.98 | 43.00 | 20,662 | -1.31(-2.95%) |
Oct 06, 2022 | 44.45 | 44.58 | 44.28 | 44.31 | 2,708 | -0.31(-0.70%) |
Oct 05, 2022 | 44.14 | 44.76 | 44.07 | 44.62 | 11,418 | -0.02(-0.04%) |
Oct 04, 2022 | 44.14 | 44.65 | 43.98 | 44.64 | 6,066 | +1.41(+3.26%) |
Oct 03, 2022 | 42.60 | 43.40 | 42.60 | 43.23 | 187,383 | +0.98(+2.32%) |
Sep 30, 2022 | 42.88 | 43.05 | 42.25 | 42.25 | 4,048 | -0.63(-1.47%) |
Sep 29, 2022 | 43.24 | 43.24 | 42.50 | 42.88 | 7,290 | -0.79(-1.80%) |
Sep 28, 2022 | 42.85 | 43.94 | 42.76 | 43.67 | 16,973 | +0.74(+1.72%) |
Sep 27, 2022 | 43.25 | 43.47 | 42.57 | 42.93 | 21,826 | +0.08(+0.19%) |
Sep 26, 2022 | 43.37 | 43.48 | 42.80 | 42.85 | 22,867 | -0.35(-0.81%) |
Sep 23, 2022 | 43.71 | 43.71 | 42.82 | 43.20 | 96,940 | -0.96(-2.17%) |
Sep 22, 2022 | 44.39 | 44.48 | 44.16 | 44.16 | 5,776 | -0.42(-0.94%) |
Sep 21, 2022 | 45.67 | 45.81 | 44.58 | 44.58 | 7,909 | -0.92(-2.02%) |
Sep 20, 2022 | 45.66 | 45.77 | 45.28 | 45.50 | 6,440 | -0.64(-1.38%) |
Sep 19, 2022 | 45.33 | 46.14 | 45.33 | 46.14 | 17,251 | +0.29(+0.63%) |
Sep 16, 2022 | 45.67 | 45.85 | 45.44 | 45.85 | 123,257 | -0.46(-1.00%) |
Sep 15, 2022 | 46.51 | 46.85 | 46.15 | 46.31 | 8,466 | -0.40(-0.85%) |
Sep 14, 2022 | 46.87 | 46.87 | 46.53 | 46.71 | 10,174 | +0.08(+0.16%) |
Sep 13, 2022 | 47.57 | 47.68 | 46.46 | 46.63 | 7,182 | -2.03(-4.17%) |
Sep 12, 2022 | 48.36 | 48.78 | 48.36 | 48.66 | 4,015 | +0.41(+0.86%) |
Sep 09, 2022 | 47.62 | 48.31 | 47.62 | 48.25 | 10,611 | +0.92(+1.94%) |
Sep 08, 2022 | 46.90 | 47.42 | 46.90 | 47.33 | 26,387 | +0.26(+0.54%) |
Sep 07, 2022 | 46.34 | 47.15 | 46.30 | 47.07 | 9,257 | +0.85(+1.85%) |
Sep 06, 2022 | 46.63 | 46.75 | 46.18 | 46.22 | 10,386 | -0.25(-0.53%) |
Sep 02, 2022 | 47.21 | 47.54 | 46.32 | 46.47 | 28,699 | -0.38(-0.82%) |
Sep 01, 2022 | 46.40 | 46.85 | 46.21 | 46.85 | 6,103 | -0.06(-0.13%) |
Aug 31, 2022 | 47.15 | 47.17 | 46.91 | 46.91 | 25,672 | -0.26(-0.55%) |
Aug 30, 2022 | 47.47 | 47.47 | 47.05 | 47.17 | 25,340 | -0.64(-1.34%) |
Aug 29, 2022 | 47.88 | 48.02 | 47.81 | 47.81 | 7,270 | -0.33(-0.68%) |
Aug 26, 2022 | 49.64 | 49.64 | 48.14 | 48.14 | 5,395 | -1.58(-3.19%) |
Aug 25, 2022 | 49.33 | 49.72 | 49.12 | 49.72 | 9,006 | +0.70(+1.43%) |
Aug 24, 2022 | 48.76 | 49.05 | 48.76 | 49.02 | 8,784 | +0.19(+0.40%) |
Aug 23, 2022 | 48.91 | 49.08 | 48.76 | 48.83 | 27,503 | -0.06(-0.13%) |
Aug 22, 2022 | 49.00 | 49.00 | 48.76 | 48.89 | 4,089 | -1.07(-2.14%) |
Aug 19, 2022 | 50.09 | 50.13 | 49.85 | 49.96 | 4,204 | -0.64(-1.27%) |
Aug 18, 2022 | 50.41 | 50.66 | 50.41 | 50.60 | 5,107 | +0.22(+0.44%) |
Aug 17, 2022 | 50.60 | 50.63 | 50.38 | 50.38 | 47,754 | -0.60(-1.18%) |
Aug 16, 2022 | 50.58 | 51.09 | 50.58 | 50.98 | 8,980 | +0.37(+0.73%) |
Aug 15, 2022 | 50.44 | 50.78 | 50.42 | 50.61 | 15,126 | +0.02(+0.04%) |
Aug 12, 2022 | 50.10 | 50.60 | 50.02 | 50.59 | 4,286 | +0.72(+1.45%) |
Aug 11, 2022 | 50.17 | 50.35 | 49.80 | 49.87 | 22,114 | +0.26(+0.52%) |
Aug 10, 2022 | 49.56 | 49.70 | 49.32 | 49.61 | 6,536 | +1.07(+2.20%) |
Aug 09, 2022 | 48.55 | 48.67 | 48.38 | 48.54 | 10,137 | -0.24(-0.50%) |
Aug 08, 2022 | 48.81 | 49.23 | 48.70 | 48.78 | 9,232 | +0.15(+0.31%) |
Aug 05, 2022 | 48.44 | 48.69 | 48.44 | 48.63 | 4,102 | -0.01(-0.01%) |
Aug 04, 2022 | 48.60 | 48.83 | 48.55 | 48.64 | 8,336 | -0.20(-0.41%) |
Aug 03, 2022 | 48.46 | 48.93 | 48.42 | 48.84 | 14,812 | +0.84(+1.75%) |
Aug 02, 2022 | 48.09 | 48.33 | 48.00 | 48.00 | 4,210 | -0.40(-0.83%) |