Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 50.77 | 50.77 | 49.53 | 49.79 | 60,068 | -1.21(-2.37%) |
Oct 28, 2022 | 49.99 | 51.07 | 49.99 | 51.00 | 44,092 | +0.98(+1.96%) |
Oct 27, 2022 | 49.57 | 50.48 | 49.50 | 50.02 | 25,304 | +0.87(+1.76%) |
Oct 26, 2022 | 49.77 | 50.42 | 49.16 | 49.16 | 30,484 | -0.43(-0.86%) |
Oct 25, 2022 | 48.52 | 50.18 | 47.92 | 49.58 | 38,930 | +0.92(+1.90%) |
Oct 24, 2022 | 48.04 | 48.99 | 47.81 | 48.66 | 32,576 | +0.76(+1.59%) |
Oct 21, 2022 | 46.36 | 48.44 | 46.13 | 47.90 | 273,604 | +1.95(+4.25%) |
Oct 20, 2022 | 47.28 | 47.28 | 45.55 | 45.95 | 55,059 | -1.24(-2.62%) |
Oct 19, 2022 | 46.68 | 47.19 | 46.33 | 47.18 | 51,067 | +0.10(+0.22%) |
Oct 18, 2022 | 46.68 | 47.68 | 46.58 | 47.08 | 66,948 | +0.73(+1.58%) |
Oct 17, 2022 | 44.76 | 46.43 | 44.76 | 46.35 | 57,575 | +1.69(+3.77%) |
Oct 14, 2022 | 45.40 | 45.40 | 44.54 | 44.66 | 33,081 | -0.16(-0.36%) |
Oct 13, 2022 | 43.69 | 44.97 | 43.28 | 44.82 | 38,976 | +0.88(+1.99%) |
Oct 12, 2022 | 44.42 | 44.47 | 43.74 | 43.95 | 34,276 | -0.58(-1.30%) |
Oct 11, 2022 | 43.86 | 44.75 | 43.56 | 44.53 | 18,758 | +0.60(+1.37%) |
Oct 10, 2022 | 44.14 | 44.61 | 43.44 | 43.93 | 35,480 | -0.45(-1.01%) |
Oct 07, 2022 | 45.57 | 45.64 | 43.47 | 44.37 | 51,234 | -1.06(-2.33%) |
Oct 06, 2022 | 46.30 | 46.38 | 45.37 | 45.43 | 25,607 | -1.23(-2.63%) |
Oct 05, 2022 | 46.78 | 46.78 | 46.07 | 46.66 | 35,908 | -0.33(-0.71%) |
Oct 04, 2022 | 47.38 | 47.63 | 46.11 | 46.99 | 60,387 | -0.02(-0.04%) |
Oct 03, 2022 | 46.25 | 47.51 | 45.88 | 47.01 | 35,617 | +1.18(+2.58%) |
Sep 30, 2022 | 46.20 | 46.57 | 45.75 | 45.83 | 46,742 | -0.30(-0.66%) |
Sep 29, 2022 | 47.46 | 47.46 | 45.67 | 46.14 | 35,026 | -1.53(-3.22%) |
Sep 28, 2022 | 47.41 | 48.19 | 46.62 | 47.67 | 39,101 | +0.34(+0.72%) |
Sep 27, 2022 | 47.88 | 48.80 | 47.17 | 47.33 | 45,126 | -0.75(-1.56%) |
Sep 26, 2022 | 48.58 | 48.76 | 47.43 | 48.08 | 37,287 | -0.86(-1.75%) |
Sep 23, 2022 | 49.42 | 50.30 | 48.42 | 48.94 | 29,533 | -1.00(-2.00%) |
Sep 22, 2022 | 50.17 | 50.31 | 49.51 | 49.94 | 32,522 | -0.17(-0.34%) |
Sep 21, 2022 | 50.87 | 51.74 | 50.02 | 50.11 | 32,823 | -0.93(-1.83%) |
Sep 20, 2022 | 52.64 | 52.64 | 50.50 | 51.04 | 47,842 | -2.09(-3.93%) |
Sep 19, 2022 | 52.51 | 53.38 | 51.88 | 53.13 | 75,803 | +0.52(+1.00%) |
Sep 16, 2022 | 52.97 | 56.79 | 52.38 | 52.60 | 344,341 | -0.22(-0.41%) |
Sep 15, 2022 | 53.73 | 53.73 | 52.64 | 52.82 | 44,144 | -0.83(-1.54%) |
Sep 14, 2022 | 52.77 | 53.84 | 52.22 | 53.65 | 50,835 | +1.10(+2.08%) |
Sep 13, 2022 | 51.14 | 53.17 | 51.14 | 52.56 | 77,629 | +1.37(+2.68%) |
Sep 12, 2022 | 51.35 | 51.87 | 50.37 | 51.18 | 32,043 | -0.07(-0.13%) |
Sep 09, 2022 | 50.98 | 51.76 | 50.39 | 51.25 | 51,404 | +0.31(+0.62%) |
Sep 08, 2022 | 51.38 | 51.69 | 50.77 | 50.94 | 27,486 | -0.49(-0.94%) |
Sep 07, 2022 | 50.99 | 51.68 | 50.62 | 51.42 | 32,175 | +0.50(+0.99%) |
Sep 06, 2022 | 51.94 | 52.24 | 50.46 | 50.92 | 32,867 | -1.05(-2.02%) |
Sep 02, 2022 | 52.56 | 53.25 | 51.85 | 51.97 | 22,275 | -0.34(-0.66%) |
Sep 01, 2022 | 52.05 | 52.69 | 50.82 | 52.31 | 27,583 | +0.28(+0.53%) |
Aug 31, 2022 | 52.30 | 52.83 | 51.74 | 52.03 | 24,738 | -0.26(-0.49%) |
Aug 30, 2022 | 53.38 | 53.38 | 52.03 | 52.29 | 42,265 | -1.05(-1.96%) |
Aug 29, 2022 | 53.86 | 53.94 | 52.73 | 53.34 | 28,769 | -0.62(-1.15%) |
Aug 26, 2022 | 54.82 | 54.84 | 53.96 | 53.96 | 38,981 | -0.58(-1.07%) |
Aug 25, 2022 | 54.18 | 54.62 | 52.89 | 54.54 | 58,331 | +0.56(+1.04%) |
Aug 24, 2022 | 53.45 | 55.01 | 52.86 | 53.98 | 55,506 | +0.25(+0.46%) |
Aug 23, 2022 | 55.91 | 55.98 | 53.13 | 53.73 | 86,054 | -1.98(-3.56%) |
Aug 22, 2022 | 55.75 | 56.21 | 55.31 | 55.71 | 78,987 | -0.17(-0.31%) |
Aug 19, 2022 | 56.07 | 57.48 | 55.69 | 55.88 | 72,906 | -0.17(-0.31%) |
Aug 18, 2022 | 55.00 | 56.16 | 55.00 | 56.05 | 51,827 | +1.25(+2.28%) |
Aug 17, 2022 | 54.12 | 55.21 | 54.07 | 54.80 | 53,281 | +0.59(+1.09%) |
Aug 16, 2022 | 53.62 | 54.39 | 53.34 | 54.21 | 39,151 | +0.78(+1.46%) |
Aug 15, 2022 | 53.04 | 53.72 | 52.99 | 53.43 | 55,296 | +0.39(+0.74%) |
Aug 12, 2022 | 51.76 | 53.23 | 51.24 | 53.04 | 43,029 | +1.64(+3.19%) |
Aug 11, 2022 | 51.96 | 52.24 | 51.22 | 51.40 | 41,728 | -0.21(-0.41%) |
Aug 10, 2022 | 51.31 | 51.85 | 50.80 | 51.61 | 29,887 | +0.65(+1.27%) |
Aug 09, 2022 | 51.29 | 51.29 | 50.37 | 50.97 | 29,780 | -0.17(-0.34%) |
Aug 08, 2022 | 50.88 | 51.43 | 50.24 | 51.14 | 41,867 | +0.25(+0.49%) |
Aug 05, 2022 | 50.87 | 50.94 | 50.22 | 50.89 | 36,584 | +0.04(+0.07%) |
Aug 04, 2022 | 49.60 | 50.98 | 49.60 | 50.85 | 33,574 | +1.72(+3.51%) |
Aug 03, 2022 | 48.83 | 49.35 | 47.98 | 49.12 | 39,828 | +0.13(+0.27%) |
Aug 02, 2022 | 49.27 | 49.73 | 48.99 | 48.99 | 31,877 | -0.16(-0.33%) |