Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.33 | 49.82 | 48.35 | 48.41 | 336,832 | -1.49(-2.99%) |
Oct 28, 2022 | 49.03 | 50.20 | 48.88 | 49.90 | 316,066 | +1.07(+2.20%) |
Oct 27, 2022 | 48.80 | 50.01 | 48.19 | 48.83 | 443,302 | +0.30(+0.62%) |
Oct 26, 2022 | 48.03 | 49.85 | 47.64 | 48.53 | 690,905 | -0.47(-0.97%) |
Oct 25, 2022 | 46.55 | 50.74 | 45.48 | 49.00 | 982,787 | +4.66(+10.52%) |
Oct 24, 2022 | 45.97 | 46.36 | 44.24 | 44.34 | 804,497 | -2.03(-4.38%) |
Oct 21, 2022 | 47.94 | 48.04 | 45.44 | 46.37 | 424,229 | -2.01(-4.16%) |
Oct 20, 2022 | 48.48 | 49.53 | 47.97 | 48.38 | 428,451 | +0.00(+0.00%) |
Oct 19, 2022 | 49.33 | 50.02 | 48.20 | 48.38 | 447,292 | -1.52(-3.04%) |
Oct 18, 2022 | 52.02 | 52.25 | 49.26 | 49.90 | 335,502 | -0.84(-1.66%) |
Oct 17, 2022 | 48.10 | 51.09 | 48.09 | 50.74 | 429,442 | +3.76(+8.01%) |
Oct 14, 2022 | 50.67 | 50.67 | 46.96 | 46.98 | 227,343 | -2.80(-5.62%) |
Oct 13, 2022 | 47.66 | 50.08 | 46.92 | 49.78 | 272,354 | +0.64(+1.30%) |
Oct 12, 2022 | 49.05 | 49.26 | 47.99 | 49.14 | 211,081 | +0.16(+0.34%) |
Oct 11, 2022 | 47.95 | 49.30 | 46.76 | 48.97 | 281,674 | +0.62(+1.28%) |
Oct 10, 2022 | 49.25 | 49.25 | 48.23 | 48.35 | 239,564 | -0.65(-1.32%) |
Oct 07, 2022 | 49.99 | 50.26 | 48.47 | 49.00 | 238,048 | -1.85(-3.63%) |
Oct 06, 2022 | 50.97 | 51.85 | 50.44 | 50.85 | 172,936 | -0.15(-0.30%) |
Oct 05, 2022 | 50.47 | 51.14 | 49.95 | 51.01 | 243,385 | -0.13(-0.25%) |
Oct 04, 2022 | 50.87 | 51.79 | 50.57 | 51.13 | 389,548 | +1.55(+3.12%) |
Oct 03, 2022 | 49.00 | 49.84 | 48.28 | 49.58 | 295,448 | +1.04(+2.13%) |
Sep 30, 2022 | 48.45 | 49.51 | 48.20 | 48.55 | 373,502 | +0.12(+0.24%) |
Sep 29, 2022 | 48.37 | 48.57 | 47.69 | 48.43 | 300,983 | -0.90(-1.82%) |
Sep 28, 2022 | 47.77 | 49.70 | 47.77 | 49.33 | 570,051 | +1.69(+3.55%) |
Sep 27, 2022 | 48.25 | 49.18 | 47.07 | 47.64 | 406,738 | -0.01(-0.02%) |
Sep 26, 2022 | 47.87 | 49.12 | 47.60 | 47.65 | 428,670 | -0.57(-1.18%) |
Sep 23, 2022 | 47.55 | 48.42 | 47.55 | 48.22 | 586,167 | +0.16(+0.34%) |
Sep 22, 2022 | 49.42 | 49.54 | 48.02 | 48.05 | 286,341 | -1.68(-3.39%) |
Sep 21, 2022 | 51.37 | 51.59 | 49.72 | 49.74 | 254,313 | -1.23(-2.41%) |
Sep 20, 2022 | 51.51 | 52.15 | 50.88 | 50.97 | 518,339 | -1.26(-2.41%) |
Sep 19, 2022 | 52.45 | 52.90 | 51.33 | 52.23 | 256,717 | -0.62(-1.17%) |
Sep 16, 2022 | 52.90 | 53.59 | 51.33 | 52.84 | 983,769 | -1.43(-2.64%) |
Sep 15, 2022 | 51.95 | 54.33 | 51.77 | 54.28 | 436,412 | +1.83(+3.49%) |
Sep 14, 2022 | 52.54 | 53.07 | 52.16 | 52.45 | 278,365 | +0.18(+0.35%) |
Sep 13, 2022 | 53.73 | 54.00 | 52.21 | 52.26 | 294,791 | -3.35(-6.02%) |
Sep 12, 2022 | 56.41 | 57.47 | 55.50 | 55.61 | 264,607 | -0.40(-0.71%) |
Sep 09, 2022 | 54.95 | 56.28 | 54.82 | 56.01 | 249,055 | +1.49(+2.73%) |
Sep 08, 2022 | 54.06 | 55.13 | 53.58 | 54.52 | 240,671 | -0.22(-0.41%) |
Sep 07, 2022 | 53.54 | 54.76 | 53.35 | 54.74 | 240,491 | +1.55(+2.91%) |
Sep 06, 2022 | 54.13 | 54.17 | 53.14 | 53.19 | 213,116 | -0.75(-1.38%) |
Sep 02, 2022 | 55.55 | 55.85 | 53.46 | 53.94 | 227,265 | -0.89(-1.62%) |
Sep 01, 2022 | 53.20 | 54.94 | 52.48 | 54.83 | 356,545 | +1.21(+2.26%) |
Aug 31, 2022 | 54.42 | 55.34 | 53.26 | 53.62 | 504,747 | -0.04(-0.07%) |
Aug 30, 2022 | 55.17 | 55.42 | 53.57 | 53.66 | 356,059 | -0.96(-1.76%) |
Aug 29, 2022 | 55.24 | 56.36 | 54.58 | 54.62 | 293,582 | -1.18(-2.11%) |
Aug 26, 2022 | 58.02 | 58.63 | 55.62 | 55.80 | 225,306 | -2.06(-3.56%) |
Aug 25, 2022 | 56.83 | 58.27 | 56.61 | 57.86 | 203,388 | +2.59(+4.69%) |
Aug 24, 2022 | 55.30 | 55.83 | 54.88 | 55.27 | 286,103 | +0.01(+0.02%) |
Aug 23, 2022 | 55.95 | 56.51 | 55.05 | 55.26 | 530,356 | -0.62(-1.10%) |
Aug 22, 2022 | 56.99 | 57.19 | 55.78 | 55.87 | 234,543 | -1.97(-3.40%) |
Aug 19, 2022 | 59.36 | 59.84 | 56.88 | 57.84 | 361,268 | -2.19(-3.64%) |
Aug 18, 2022 | 58.77 | 60.03 | 58.30 | 60.03 | 296,483 | +0.91(+1.53%) |
Aug 17, 2022 | 60.56 | 61.03 | 58.97 | 59.12 | 270,817 | -3.17(-5.09%) |
Aug 16, 2022 | 60.76 | 62.74 | 60.23 | 62.29 | 292,723 | +1.97(+3.26%) |
Aug 15, 2022 | 60.78 | 61.79 | 59.66 | 60.32 | 283,842 | -0.58(-0.95%) |
Aug 12, 2022 | 59.95 | 61.04 | 59.49 | 60.90 | 217,802 | +1.76(+2.98%) |
Aug 11, 2022 | 59.67 | 60.80 | 58.78 | 59.14 | 209,273 | +0.26(+0.44%) |
Aug 10, 2022 | 58.42 | 59.97 | 58.42 | 58.88 | 237,467 | +2.00(+3.52%) |
Aug 09, 2022 | 59.19 | 59.34 | 56.57 | 56.88 | 284,784 | -2.91(-4.87%) |
Aug 08, 2022 | 58.32 | 59.95 | 58.32 | 59.79 | 352,649 | +1.95(+3.37%) |
Aug 05, 2022 | 56.82 | 57.85 | 56.35 | 57.84 | 202,184 | -0.13(-0.22%) |
Aug 04, 2022 | 58.22 | 58.67 | 57.50 | 57.96 | 222,285 | +0.00(+0.00%) |
Aug 03, 2022 | 56.35 | 58.39 | 56.35 | 57.96 | 224,786 | +1.99(+3.56%) |
Aug 02, 2022 | 56.82 | 57.60 | 55.30 | 55.97 | 353,977 | -1.14(-1.99%) |