Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.12 | 47.68 | 46.40 | 47.68 | 134,790 | +0.32(+0.68%) |
Oct 28, 2022 | 46.00 | 47.60 | 44.80 | 47.36 | 139,842 | +1.44(+3.14%) |
Oct 27, 2022 | 46.96 | 47.56 | 45.84 | 45.92 | 123,162 | -0.80(-1.71%) |
Oct 26, 2022 | 45.44 | 47.44 | 45.12 | 46.72 | 201,936 | +1.44(+3.18%) |
Oct 25, 2022 | 42.32 | 45.44 | 42.24 | 45.28 | 173,190 | +2.80(+6.59%) |
Oct 24, 2022 | 43.12 | 43.20 | 40.72 | 42.48 | 142,908 | -0.64(-1.48%) |
Oct 21, 2022 | 45.28 | 45.88 | 42.08 | 43.12 | 231,696 | -2.56(-5.60%) |
Oct 20, 2022 | 44.88 | 47.04 | 44.88 | 45.68 | 148,110 | +1.04(+2.33%) |
Oct 19, 2022 | 44.32 | 44.80 | 43.60 | 44.64 | 136,325 | -0.40(-0.89%) |
Oct 18, 2022 | 47.52 | 48.00 | 44.64 | 45.04 | 111,883 | -1.12(-2.43%) |
Oct 17, 2022 | 44.80 | 47.20 | 44.80 | 46.16 | 196,348 | +2.56(+5.87%) |
Oct 14, 2022 | 45.84 | 46.80 | 42.88 | 43.60 | 212,029 | -1.76(-3.88%) |
Oct 13, 2022 | 40.88 | 45.36 | 40.56 | 45.36 | 175,768 | +2.88(+6.78%) |
Oct 12, 2022 | 42.24 | 43.28 | 42.00 | 42.48 | 186,912 | +0.16(+0.38%) |
Oct 11, 2022 | 41.84 | 42.96 | 40.44 | 42.32 | 112,487 | +0.32(+0.76%) |
Oct 10, 2022 | 42.00 | 42.56 | 41.20 | 42.00 | 120,542 | +0.16(+0.38%) |
Oct 07, 2022 | 44.00 | 44.32 | 41.80 | 41.84 | 171,068 | -3.12(-6.94%) |
Oct 06, 2022 | 45.04 | 46.24 | 43.76 | 44.96 | 143,229 | -0.08(-0.18%) |
Oct 05, 2022 | 44.32 | 45.92 | 42.32 | 45.04 | 230,290 | -0.40(-0.88%) |
Oct 04, 2022 | 45.36 | 46.80 | 44.80 | 45.44 | 248,615 | +0.64(+1.43%) |
Oct 03, 2022 | 43.04 | 44.96 | 41.29 | 44.80 | 169,624 | +2.24(+5.26%) |
Sep 30, 2022 | 46.96 | 47.12 | 42.52 | 42.56 | 274,116 | -4.48(-9.52%) |
Sep 29, 2022 | 48.00 | 48.96 | 45.76 | 47.04 | 334,006 | -2.16(-4.39%) |
Sep 28, 2022 | 47.92 | 49.76 | 46.88 | 49.20 | 178,761 | +1.04(+2.16%) |
Sep 27, 2022 | 46.48 | 49.43 | 46.48 | 48.16 | 249,088 | +2.80(+6.17%) |
Sep 26, 2022 | 45.12 | 49.36 | 44.80 | 45.36 | 296,867 | -0.96(-2.07%) |
Sep 23, 2022 | 47.36 | 48.32 | 43.92 | 46.32 | 439,321 | -2.24(-4.61%) |
Sep 22, 2022 | 51.44 | 51.52 | 47.60 | 48.56 | 496,247 | -2.88(-5.60%) |
Sep 21, 2022 | 49.68 | 53.04 | 48.01 | 51.44 | 296,748 | +1.84(+3.71%) |
Sep 20, 2022 | 49.60 | 53.28 | 49.44 | 49.60 | 381,866 | +0.24(+0.49%) |
Sep 19, 2022 | 47.60 | 49.92 | 47.60 | 49.36 | 177,178 | +1.12(+2.32%) |
Sep 16, 2022 | 49.20 | 49.64 | 47.93 | 48.24 | 455,074 | -2.08(-4.13%) |
Sep 15, 2022 | 54.00 | 54.44 | 49.60 | 50.32 | 536,435 | -3.44(-6.40%) |
Sep 14, 2022 | 55.84 | 57.12 | 50.00 | 53.76 | 520,134 | -3.12(-5.49%) |
Sep 13, 2022 | 56.80 | 58.92 | 56.24 | 56.88 | 217,717 | -2.48(-4.18%) |
Sep 12, 2022 | 56.24 | 59.92 | 55.92 | 59.36 | 275,098 | +3.52(+6.30%) |
Sep 09, 2022 | 56.00 | 56.24 | 54.96 | 55.84 | 154,540 | +0.00(+0.00%) |
Sep 08, 2022 | 56.08 | 56.16 | 54.44 | 55.84 | 110,548 | -0.08(-0.14%) |
Sep 07, 2022 | 56.08 | 56.72 | 54.96 | 55.92 | 139,887 | +0.32(+0.58%) |
Sep 06, 2022 | 54.80 | 56.16 | 54.48 | 55.60 | 160,581 | +1.84(+3.42%) |
Sep 02, 2022 | 54.40 | 55.28 | 52.48 | 53.76 | 113,612 | +0.40(+0.75%) |
Sep 01, 2022 | 56.88 | 57.04 | 53.08 | 53.36 | 197,756 | -4.32(-7.49%) |
Aug 31, 2022 | 58.00 | 59.20 | 57.24 | 57.68 | 113,140 | -0.16(-0.28%) |
Aug 30, 2022 | 59.92 | 60.88 | 56.76 | 57.84 | 122,789 | -1.28(-2.17%) |
Aug 29, 2022 | 57.44 | 60.96 | 57.36 | 59.12 | 96,262 | +0.88(+1.51%) |
Aug 26, 2022 | 60.72 | 61.04 | 57.76 | 58.24 | 133,439 | -2.48(-4.08%) |
Aug 25, 2022 | 61.12 | 61.57 | 59.20 | 60.72 | 131,536 | +0.48(+0.80%) |
Aug 24, 2022 | 57.60 | 61.28 | 57.45 | 60.24 | 222,579 | +2.96(+5.17%) |
Aug 23, 2022 | 53.92 | 58.20 | 53.60 | 57.28 | 340,817 | +3.76(+7.03%) |
Aug 22, 2022 | 54.80 | 55.28 | 53.44 | 53.52 | 119,297 | -2.48(-4.43%) |
Aug 19, 2022 | 57.12 | 57.20 | 54.80 | 56.00 | 142,025 | -1.84(-3.18%) |
Aug 18, 2022 | 58.24 | 59.61 | 56.92 | 57.84 | 120,067 | +0.56(+0.98%) |
Aug 17, 2022 | 60.24 | 60.96 | 57.04 | 57.28 | 145,009 | -4.16(-6.77%) |
Aug 16, 2022 | 62.32 | 62.72 | 60.08 | 61.44 | 148,750 | -0.48(-0.78%) |
Aug 15, 2022 | 63.92 | 64.63 | 61.64 | 61.92 | 139,107 | -2.72(-4.21%) |
Aug 12, 2022 | 62.56 | 65.20 | 61.72 | 64.64 | 235,660 | +2.56(+4.12%) |
Aug 11, 2022 | 59.84 | 62.72 | 59.28 | 62.08 | 230,759 | +2.48(+4.16%) |
Aug 10, 2022 | 59.20 | 60.00 | 58.24 | 59.60 | 182,216 | +0.96(+1.64%) |
Aug 09, 2022 | 60.80 | 60.88 | 58.32 | 58.64 | 96,967 | -2.00(-3.30%) |
Aug 08, 2022 | 60.64 | 62.58 | 60.24 | 60.64 | 166,429 | +1.12(+1.88%) |
Aug 05, 2022 | 58.88 | 60.00 | 56.64 | 59.52 | 192,347 | -0.56(-0.93%) |
Aug 04, 2022 | 59.84 | 62.24 | 59.36 | 60.08 | 160,983 | +0.80(+1.35%) |
Aug 03, 2022 | 59.20 | 59.68 | 57.00 | 59.28 | 95,302 | +0.24(+0.41%) |
Aug 02, 2022 | 57.68 | 60.00 | 57.20 | 59.04 | 175,753 | +1.12(+1.93%) |