Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.51 | 46.81 | 46.19 | 46.59 | 59,135 | -0.11(-0.24%) |
Oct 28, 2022 | 46.44 | 46.90 | 46.19 | 46.70 | 19,154 | -0.77(-1.62%) |
Oct 27, 2022 | 47.95 | 48.10 | 47.42 | 47.47 | 27,687 | -2.04(-4.11%) |
Oct 26, 2022 | 48.90 | 49.85 | 48.90 | 49.51 | 15,634 | +1.35(+2.79%) |
Oct 25, 2022 | 47.73 | 48.17 | 47.73 | 48.16 | 62,012 | +1.37(+2.93%) |
Oct 24, 2022 | 46.53 | 46.81 | 46.15 | 46.79 | 40,260 | +0.28(+0.60%) |
Oct 21, 2022 | 45.26 | 46.77 | 44.95 | 46.51 | 27,011 | +1.16(+2.56%) |
Oct 20, 2022 | 45.80 | 46.25 | 45.30 | 45.35 | 44,148 | -0.10(-0.22%) |
Oct 19, 2022 | 45.91 | 46.60 | 45.19 | 45.45 | 24,774 | -0.48(-1.05%) |
Oct 18, 2022 | 47.49 | 47.49 | 45.87 | 45.93 | 68,938 | -0.16(-0.35%) |
Oct 17, 2022 | 45.79 | 46.09 | 45.73 | 46.09 | 44,350 | +0.85(+1.88%) |
Oct 14, 2022 | 46.32 | 46.45 | 45.04 | 45.24 | 44,340 | -1.67(-3.56%) |
Oct 13, 2022 | 45.02 | 47.01 | 44.97 | 46.91 | 46,485 | +0.32(+0.69%) |
Oct 12, 2022 | 46.55 | 46.74 | 46.46 | 46.59 | 20,348 | -0.20(-0.43%) |
Oct 11, 2022 | 46.94 | 47.31 | 46.52 | 46.79 | 58,137 | -0.51(-1.08%) |
Oct 10, 2022 | 47.32 | 47.55 | 47.02 | 47.30 | 39,390 | -0.18(-0.38%) |
Oct 07, 2022 | 48.26 | 48.26 | 47.48 | 47.48 | 34,026 | -0.71(-1.47%) |
Oct 06, 2022 | 48.42 | 48.42 | 48.09 | 48.19 | 30,835 | +0.15(+0.31%) |
Oct 05, 2022 | 47.90 | 48.38 | 47.48 | 48.04 | 29,582 | -0.41(-0.85%) |
Oct 04, 2022 | 47.97 | 48.67 | 47.52 | 48.45 | 105,438 | +0.95(+1.99%) |
Oct 03, 2022 | 45.65 | 47.66 | 45.65 | 47.51 | 40,985 | +1.83(+4.00%) |
Sep 30, 2022 | 46.05 | 46.28 | 45.40 | 45.68 | 60,942 | +0.13(+0.29%) |
Sep 29, 2022 | 45.77 | 45.96 | 45.52 | 45.55 | 86,518 | -0.82(-1.77%) |
Sep 28, 2022 | 45.34 | 46.80 | 45.34 | 46.37 | 36,356 | +0.47(+1.02%) |
Sep 27, 2022 | 44.98 | 46.80 | 44.98 | 45.90 | 123,325 | -0.78(-1.67%) |
Sep 26, 2022 | 46.91 | 46.99 | 46.19 | 46.68 | 57,999 | -0.07(-0.15%) |
Sep 23, 2022 | 46.71 | 47.00 | 46.34 | 46.75 | 27,232 | -1.30(-2.70%) |
Sep 22, 2022 | 47.74 | 48.11 | 47.72 | 48.05 | 42,749 | +0.44(+0.91%) |
Sep 21, 2022 | 48.04 | 48.86 | 47.61 | 47.61 | 23,012 | -0.40(-0.83%) |
Sep 20, 2022 | 48.00 | 48.43 | 47.84 | 48.01 | 54,411 | -0.35(-0.72%) |
Sep 19, 2022 | 47.88 | 48.36 | 47.88 | 48.36 | 49,720 | +0.30(+0.62%) |
Sep 16, 2022 | 47.92 | 48.26 | 47.90 | 48.06 | 43,287 | -0.34(-0.70%) |
Sep 15, 2022 | 48.79 | 49.47 | 48.25 | 48.40 | 32,547 | -0.55(-1.13%) |
Sep 14, 2022 | 49.32 | 49.32 | 48.87 | 48.95 | 13,762 | -0.76(-1.53%) |
Sep 13, 2022 | 50.53 | 50.62 | 49.70 | 49.71 | 47,610 | -1.92(-3.72%) |
Sep 12, 2022 | 51.76 | 52.16 | 51.63 | 51.63 | 35,993 | -0.19(-0.37%) |
Sep 09, 2022 | 51.48 | 51.82 | 51.45 | 51.82 | 73,984 | +1.06(+2.09%) |
Sep 08, 2022 | 50.75 | 50.84 | 50.23 | 50.76 | 98,858 | +1.13(+2.28%) |
Sep 07, 2022 | 48.96 | 49.63 | 48.96 | 49.63 | 62,929 | -0.43(-0.86%) |
Sep 06, 2022 | 50.49 | 50.49 | 49.86 | 50.06 | 48,184 | -0.72(-1.42%) |
Sep 02, 2022 | 51.30 | 51.64 | 50.70 | 50.78 | 43,393 | -0.75(-1.45%) |
Sep 01, 2022 | 51.45 | 51.53 | 50.83 | 51.53 | 31,826 | -1.26(-2.39%) |
Aug 31, 2022 | 53.17 | 53.18 | 52.76 | 52.79 | 31,555 | +0.19(+0.36%) |
Aug 30, 2022 | 52.91 | 53.00 | 52.47 | 52.60 | 39,294 | +0.07(+0.13%) |
Aug 29, 2022 | 52.60 | 52.68 | 52.37 | 52.53 | 38,264 | -2.00(-3.67%) |
Aug 26, 2022 | 55.67 | 55.75 | 54.50 | 54.53 | 42,017 | -1.10(-1.98%) |
Aug 25, 2022 | 55.42 | 55.63 | 54.86 | 55.63 | 11,442 | +0.62(+1.13%) |
Aug 24, 2022 | 54.75 | 55.22 | 54.73 | 55.01 | 18,089 | +0.24(+0.44%) |
Aug 23, 2022 | 55.13 | 55.14 | 54.63 | 54.77 | 15,575 | +0.03(+0.05%) |
Aug 22, 2022 | 55.08 | 55.08 | 54.66 | 54.74 | 21,679 | -1.71(-3.03%) |
Aug 19, 2022 | 56.49 | 56.95 | 56.39 | 56.45 | 27,883 | -1.33(-2.30%) |
Aug 18, 2022 | 58.09 | 58.09 | 57.69 | 57.78 | 6,337 | +0.00(+0.00%) |
Aug 17, 2022 | 57.51 | 57.88 | 57.32 | 57.78 | 24,268 | -1.21(-2.05%) |
Aug 16, 2022 | 59.21 | 59.21 | 58.60 | 58.99 | 6,978 | -0.24(-0.41%) |
Aug 15, 2022 | 59.38 | 59.38 | 58.93 | 59.23 | 9,183 | +0.73(+1.25%) |
Aug 12, 2022 | 58.19 | 58.50 | 58.08 | 58.50 | 28,982 | +1.65(+2.90%) |
Aug 11, 2022 | 59.01 | 59.01 | 56.18 | 56.85 | 9,023 | -0.40(-0.70%) |
Aug 10, 2022 | 57.11 | 57.34 | 56.92 | 57.25 | 53,840 | +2.47(+4.51%) |
Aug 09, 2022 | 55.00 | 55.14 | 54.67 | 54.78 | 25,414 | -0.54(-0.98%) |
Aug 08, 2022 | 55.81 | 55.83 | 55.20 | 55.32 | 12,855 | -0.29(-0.52%) |
Aug 05, 2022 | 55.70 | 55.84 | 55.38 | 55.61 | 7,756 | -0.91(-1.61%) |
Aug 04, 2022 | 56.24 | 56.52 | 56.24 | 56.52 | 16,592 | -0.44(-0.77%) |
Aug 03, 2022 | 56.62 | 56.96 | 56.34 | 56.96 | 15,029 | +0.84(+1.50%) |
Aug 02, 2022 | 56.87 | 56.87 | 56.12 | 56.12 | 16,805 | -2.17(-3.72%) |