Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.55 | 48.60 | 47.81 | 48.03 | 91,203 | -1.00(-2.04%) |
Oct 28, 2022 | 48.60 | 49.28 | 48.38 | 49.04 | 68,277 | +0.41(+0.85%) |
Oct 27, 2022 | 48.43 | 48.85 | 48.24 | 48.62 | 68,100 | +0.20(+0.41%) |
Oct 26, 2022 | 47.58 | 48.59 | 47.53 | 48.43 | 89,894 | +0.80(+1.67%) |
Oct 25, 2022 | 46.17 | 47.64 | 46.17 | 47.63 | 64,310 | +1.32(+2.84%) |
Oct 24, 2022 | 45.89 | 46.37 | 45.39 | 46.32 | 102,228 | +0.59(+1.29%) |
Oct 21, 2022 | 44.63 | 45.93 | 44.39 | 45.73 | 95,383 | +0.82(+1.84%) |
Oct 20, 2022 | 45.58 | 45.87 | 44.84 | 44.90 | 108,803 | -0.44(-0.97%) |
Oct 19, 2022 | 45.57 | 45.98 | 44.52 | 45.34 | 127,471 | -0.72(-1.56%) |
Oct 18, 2022 | 46.74 | 46.74 | 45.65 | 46.06 | 210,804 | +0.67(+1.47%) |
Oct 17, 2022 | 44.93 | 45.55 | 44.93 | 45.39 | 137,992 | +1.11(+2.51%) |
Oct 14, 2022 | 45.60 | 45.91 | 44.24 | 44.28 | 80,027 | -1.15(-2.53%) |
Oct 13, 2022 | 43.44 | 45.77 | 43.39 | 45.43 | 119,032 | +1.17(+2.64%) |
Oct 12, 2022 | 44.77 | 45.01 | 44.19 | 44.26 | 111,859 | -0.37(-0.84%) |
Oct 11, 2022 | 44.58 | 45.27 | 44.10 | 44.64 | 189,037 | -0.28(-0.61%) |
Oct 10, 2022 | 45.08 | 45.31 | 44.58 | 44.91 | 33,670 | +0.00(+0.00%) |
Oct 07, 2022 | 45.06 | 45.54 | 44.72 | 44.91 | 100,742 | -0.41(-0.91%) |
Oct 06, 2022 | 47.05 | 47.05 | 45.23 | 45.32 | 142,934 | -1.91(-4.05%) |
Oct 05, 2022 | 47.21 | 47.42 | 46.58 | 47.24 | 77,445 | -0.58(-1.21%) |
Oct 04, 2022 | 45.72 | 47.85 | 45.72 | 47.82 | 94,200 | +2.73(+6.05%) |
Oct 03, 2022 | 43.39 | 45.40 | 43.27 | 45.09 | 91,085 | +2.05(+4.77%) |
Sep 30, 2022 | 43.45 | 43.68 | 43.02 | 43.04 | 53,572 | -0.10(-0.23%) |
Sep 29, 2022 | 43.10 | 43.20 | 42.61 | 43.13 | 32,976 | -0.41(-0.95%) |
Sep 28, 2022 | 42.35 | 43.76 | 42.26 | 43.55 | 59,254 | +1.27(+3.00%) |
Sep 27, 2022 | 43.04 | 43.49 | 42.19 | 42.28 | 93,255 | -0.59(-1.37%) |
Sep 26, 2022 | 42.32 | 43.18 | 42.32 | 42.87 | 68,642 | +0.15(+0.34%) |
Sep 23, 2022 | 43.05 | 43.05 | 42.48 | 42.72 | 55,127 | -0.98(-2.24%) |
Sep 22, 2022 | 44.84 | 44.87 | 43.22 | 43.70 | 70,130 | -1.29(-2.87%) |
Sep 21, 2022 | 45.56 | 45.92 | 44.97 | 44.99 | 30,850 | -0.54(-1.18%) |
Sep 20, 2022 | 45.84 | 45.99 | 45.16 | 45.53 | 44,439 | -0.92(-1.98%) |
Sep 19, 2022 | 45.61 | 46.50 | 45.61 | 46.45 | 112,908 | +0.45(+0.98%) |
Sep 16, 2022 | 46.66 | 46.66 | 45.51 | 46.00 | 136,088 | -1.35(-2.85%) |
Sep 15, 2022 | 46.59 | 47.42 | 46.54 | 47.35 | 124,901 | +0.60(+1.28%) |
Sep 14, 2022 | 47.09 | 47.27 | 46.47 | 46.75 | 56,235 | -0.40(-0.85%) |
Sep 13, 2022 | 47.66 | 47.74 | 46.99 | 47.15 | 61,144 | -1.10(-2.29%) |
Sep 12, 2022 | 47.94 | 48.59 | 47.94 | 48.26 | 55,081 | +0.22(+0.45%) |
Sep 09, 2022 | 47.24 | 48.04 | 47.24 | 48.04 | 39,045 | +1.14(+2.44%) |
Sep 08, 2022 | 46.16 | 46.95 | 46.01 | 46.90 | 47,862 | +0.41(+0.88%) |
Sep 07, 2022 | 45.72 | 46.71 | 45.63 | 46.49 | 41,773 | +0.72(+1.58%) |
Sep 06, 2022 | 45.63 | 46.30 | 45.64 | 45.76 | 59,106 | +0.00(+0.00%) |
Sep 02, 2022 | 46.23 | 46.49 | 45.61 | 45.76 | 54,584 | +0.01(+0.02%) |
Sep 01, 2022 | 46.32 | 46.32 | 45.14 | 45.75 | 51,696 | -0.64(-1.37%) |
Aug 31, 2022 | 45.96 | 46.78 | 45.96 | 46.39 | 75,866 | -0.20(-0.42%) |
Aug 30, 2022 | 47.70 | 47.82 | 46.43 | 46.58 | 88,183 | -0.96(-2.02%) |
Aug 29, 2022 | 47.34 | 47.73 | 47.04 | 47.54 | 55,525 | +0.12(+0.25%) |
Aug 26, 2022 | 48.59 | 48.59 | 47.28 | 47.42 | 43,885 | -1.31(-2.69%) |
Aug 25, 2022 | 48.38 | 48.73 | 48.10 | 48.73 | 58,221 | +0.49(+1.01%) |
Aug 24, 2022 | 47.99 | 48.55 | 47.99 | 48.25 | 71,974 | -0.04(-0.08%) |
Aug 23, 2022 | 47.93 | 48.71 | 47.93 | 48.28 | 117,918 | +0.10(+0.20%) |
Aug 22, 2022 | 49.49 | 49.49 | 47.96 | 48.19 | 101,558 | -1.30(-2.63%) |
Aug 19, 2022 | 49.50 | 50.23 | 49.30 | 49.49 | 81,793 | -0.51(-1.02%) |
Aug 18, 2022 | 49.55 | 50.09 | 49.18 | 50.00 | 67,381 | +0.33(+0.67%) |
Aug 17, 2022 | 48.61 | 50.08 | 48.61 | 49.66 | 74,456 | +0.43(+0.87%) |
Aug 16, 2022 | 49.06 | 49.31 | 48.81 | 49.23 | 54,093 | +0.15(+0.30%) |
Aug 15, 2022 | 49.50 | 49.50 | 48.34 | 49.09 | 74,172 | -0.64(-1.28%) |
Aug 12, 2022 | 48.00 | 49.84 | 47.97 | 49.72 | 138,803 | +2.13(+4.48%) |
Aug 11, 2022 | 48.31 | 49.95 | 47.36 | 47.59 | 224,935 | +0.01(+0.02%) |
Aug 10, 2022 | 46.76 | 47.77 | 46.76 | 47.58 | 116,215 | +1.53(+3.31%) |
Aug 09, 2022 | 47.18 | 47.35 | 46.05 | 46.05 | 88,649 | -1.11(-2.36%) |
Aug 08, 2022 | 47.01 | 47.40 | 46.94 | 47.17 | 69,557 | +0.21(+0.44%) |
Aug 05, 2022 | 47.41 | 47.41 | 46.23 | 46.96 | 33,340 | -0.94(-1.96%) |
Aug 04, 2022 | 46.49 | 48.08 | 46.49 | 47.90 | 131,500 | +1.14(+2.45%) |
Aug 03, 2022 | 47.03 | 47.03 | 46.13 | 46.76 | 41,081 | -0.02(-0.04%) |
Aug 02, 2022 | 47.62 | 47.84 | 46.66 | 46.78 | 42,743 | -1.13(-2.37%) |