Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.92 | 49.20 | 48.69 | 48.90 | 68,776 | -0.41(-0.82%) |
Oct 28, 2022 | 48.14 | 49.33 | 48.14 | 49.31 | 49,129 | +1.18(+2.45%) |
Oct 27, 2022 | 48.59 | 48.60 | 48.08 | 48.13 | 80,414 | -0.07(-0.14%) |
Oct 26, 2022 | 47.96 | 49.05 | 47.96 | 48.20 | 42,813 | -0.38(-0.78%) |
Oct 25, 2022 | 47.60 | 48.63 | 47.47 | 48.57 | 64,385 | +1.11(+2.34%) |
Oct 24, 2022 | 47.12 | 47.61 | 46.59 | 47.46 | 116,407 | +0.62(+1.33%) |
Oct 21, 2022 | 45.69 | 46.87 | 45.42 | 46.84 | 40,065 | +0.85(+1.86%) |
Oct 20, 2022 | 46.22 | 46.98 | 45.82 | 45.98 | 64,005 | -0.47(-1.00%) |
Oct 19, 2022 | 46.42 | 46.78 | 46.08 | 46.45 | 45,594 | -0.28(-0.59%) |
Oct 18, 2022 | 47.41 | 47.41 | 46.23 | 46.73 | 55,692 | +0.60(+1.29%) |
Oct 17, 2022 | 45.53 | 46.32 | 45.53 | 46.13 | 72,894 | +1.50(+3.36%) |
Oct 14, 2022 | 46.32 | 46.32 | 44.62 | 44.64 | 35,697 | -1.32(-2.87%) |
Oct 13, 2022 | 43.83 | 46.18 | 43.75 | 45.95 | 74,204 | +0.95(+2.12%) |
Oct 12, 2022 | 45.07 | 45.34 | 44.93 | 45.00 | 67,964 | -0.02(-0.04%) |
Oct 11, 2022 | 45.47 | 45.83 | 44.88 | 45.02 | 87,891 | -0.69(-1.52%) |
Oct 10, 2022 | 46.13 | 46.15 | 45.30 | 45.72 | 92,130 | -0.61(-1.31%) |
Oct 07, 2022 | 47.39 | 47.39 | 46.10 | 46.32 | 84,193 | -1.77(-3.67%) |
Oct 06, 2022 | 48.16 | 48.73 | 48.03 | 48.09 | 59,001 | -0.27(-0.55%) |
Oct 05, 2022 | 47.77 | 48.72 | 47.52 | 48.35 | 63,102 | -0.14(-0.29%) |
Oct 04, 2022 | 47.64 | 48.50 | 47.64 | 48.49 | 82,124 | +1.68(+3.58%) |
Oct 03, 2022 | 46.17 | 47.12 | 45.83 | 46.82 | 134,245 | +1.09(+2.39%) |
Sep 30, 2022 | 46.14 | 46.95 | 45.68 | 45.73 | 67,661 | -0.65(-1.41%) |
Sep 29, 2022 | 46.87 | 46.94 | 46.01 | 46.38 | 57,787 | -0.98(-2.07%) |
Sep 28, 2022 | 46.45 | 47.54 | 46.34 | 47.36 | 62,896 | +1.10(+2.38%) |
Sep 27, 2022 | 46.84 | 47.09 | 45.82 | 46.26 | 131,824 | +0.11(+0.24%) |
Sep 26, 2022 | 46.35 | 47.05 | 46.06 | 46.15 | 56,412 | -0.38(-0.81%) |
Sep 23, 2022 | 46.66 | 46.77 | 46.01 | 46.53 | 109,410 | -0.71(-1.51%) |
Sep 22, 2022 | 47.96 | 47.96 | 47.15 | 47.24 | 50,488 | -0.86(-1.79%) |
Sep 21, 2022 | 49.24 | 49.74 | 48.09 | 48.11 | 79,205 | -0.87(-1.78%) |
Sep 20, 2022 | 49.24 | 49.28 | 48.59 | 48.98 | 50,549 | -0.65(-1.32%) |
Sep 19, 2022 | 48.96 | 49.68 | 48.96 | 49.63 | 40,116 | +0.26(+0.52%) |
Sep 16, 2022 | 49.20 | 49.41 | 48.87 | 49.38 | 43,599 | -0.52(-1.03%) |
Sep 15, 2022 | 50.35 | 50.77 | 49.72 | 49.89 | 25,848 | -0.67(-1.33%) |
Sep 14, 2022 | 50.59 | 50.79 | 50.11 | 50.57 | 36,126 | +0.01(+0.01%) |
Sep 13, 2022 | 51.36 | 51.58 | 50.34 | 50.56 | 38,520 | -2.35(-4.44%) |
Sep 12, 2022 | 52.77 | 53.03 | 52.62 | 52.91 | 62,427 | +0.40(+0.76%) |
Sep 09, 2022 | 51.94 | 52.57 | 51.94 | 52.51 | 62,463 | +1.06(+2.06%) |
Sep 08, 2022 | 50.47 | 51.49 | 50.36 | 51.45 | 47,810 | +0.52(+1.01%) |
Sep 07, 2022 | 49.75 | 51.02 | 49.75 | 50.93 | 68,690 | +1.19(+2.39%) |
Sep 06, 2022 | 49.98 | 50.05 | 49.23 | 49.74 | 64,260 | -0.12(-0.24%) |
Sep 02, 2022 | 51.00 | 51.12 | 49.61 | 49.86 | 125,673 | -0.53(-1.04%) |
Sep 01, 2022 | 50.00 | 50.43 | 49.48 | 50.39 | 97,552 | -0.24(-0.47%) |
Aug 31, 2022 | 51.38 | 51.43 | 50.54 | 50.63 | 318,241 | -0.31(-0.60%) |
Aug 30, 2022 | 51.78 | 51.78 | 50.55 | 50.93 | 59,946 | -0.55(-1.06%) |
Aug 29, 2022 | 51.43 | 51.85 | 51.37 | 51.48 | 174,123 | -0.50(-0.95%) |
Aug 26, 2022 | 54.19 | 54.19 | 51.98 | 51.98 | 42,503 | -2.07(-3.84%) |
Aug 25, 2022 | 53.49 | 54.09 | 53.24 | 54.05 | 68,278 | +0.78(+1.47%) |
Aug 24, 2022 | 53.02 | 53.53 | 52.87 | 53.26 | 36,787 | +0.30(+0.56%) |
Aug 23, 2022 | 53.14 | 53.40 | 52.92 | 52.97 | 46,061 | -0.21(-0.39%) |
Aug 22, 2022 | 53.75 | 53.75 | 53.03 | 53.18 | 64,928 | -1.35(-2.47%) |
Aug 19, 2022 | 55.03 | 55.03 | 54.40 | 54.52 | 35,713 | -1.07(-1.93%) |
Aug 18, 2022 | 55.48 | 55.71 | 55.28 | 55.60 | 65,739 | +0.14(+0.25%) |
Aug 17, 2022 | 55.50 | 55.85 | 55.17 | 55.46 | 59,070 | -0.56(-0.99%) |
Aug 16, 2022 | 55.98 | 56.32 | 55.60 | 56.01 | 104,619 | -0.08(-0.14%) |
Aug 15, 2022 | 55.41 | 56.16 | 55.41 | 56.09 | 40,094 | +0.49(+0.87%) |
Aug 12, 2022 | 54.91 | 55.61 | 54.75 | 55.61 | 50,686 | +1.07(+1.96%) |
Aug 11, 2022 | 55.13 | 55.45 | 54.47 | 54.53 | 69,882 | -0.15(-0.27%) |
Aug 10, 2022 | 54.30 | 54.74 | 54.30 | 54.68 | 169,205 | +1.45(+2.72%) |
Aug 09, 2022 | 53.66 | 53.66 | 53.08 | 53.23 | 34,163 | -0.74(-1.38%) |
Aug 08, 2022 | 54.21 | 54.65 | 53.79 | 53.98 | 28,998 | -0.05(-0.09%) |
Aug 05, 2022 | 53.40 | 54.14 | 53.40 | 54.03 | 56,125 | -0.15(-0.27%) |
Aug 04, 2022 | 54.01 | 54.22 | 53.78 | 54.18 | 35,573 | +0.28(+0.52%) |
Aug 03, 2022 | 53.33 | 54.04 | 53.30 | 53.90 | 188,202 | +0.71(+1.34%) |
Aug 02, 2022 | 53.18 | 53.81 | 52.96 | 53.19 | 38,796 | -0.19(-0.35%) |