Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.94 | 45.07 | 44.53 | 44.84 | 183,950 | -0.03(-0.06%) |
Oct 28, 2022 | 43.99 | 45.13 | 43.83 | 44.87 | 160,829 | +1.08(+2.46%) |
Oct 27, 2022 | 43.56 | 44.25 | 43.36 | 43.79 | 158,569 | +0.72(+1.67%) |
Oct 26, 2022 | 43.17 | 43.32 | 42.69 | 43.07 | 145,458 | +0.22(+0.52%) |
Oct 25, 2022 | 42.09 | 43.05 | 41.87 | 42.85 | 187,604 | +0.90(+2.16%) |
Oct 24, 2022 | 42.33 | 42.77 | 41.87 | 41.95 | 168,479 | -0.33(-0.79%) |
Oct 21, 2022 | 41.94 | 42.53 | 41.50 | 42.28 | 173,231 | +0.61(+1.46%) |
Oct 20, 2022 | 42.57 | 42.57 | 41.43 | 41.67 | 189,676 | -0.96(-2.25%) |
Oct 19, 2022 | 42.56 | 43.11 | 42.37 | 42.63 | 152,851 | -0.63(-1.45%) |
Oct 18, 2022 | 43.15 | 43.85 | 42.86 | 43.26 | 181,399 | +0.84(+1.98%) |
Oct 17, 2022 | 42.12 | 42.72 | 42.12 | 42.42 | 247,139 | +0.60(+1.43%) |
Oct 14, 2022 | 42.51 | 42.68 | 41.68 | 41.82 | 197,739 | -0.28(-0.66%) |
Oct 13, 2022 | 40.38 | 42.24 | 40.15 | 42.09 | 251,948 | +1.53(+3.78%) |
Oct 12, 2022 | 41.00 | 41.00 | 40.33 | 40.56 | 250,625 | -0.56(-1.37%) |
Oct 11, 2022 | 39.41 | 41.55 | 39.34 | 41.13 | 294,190 | +1.63(+4.14%) |
Oct 10, 2022 | 39.66 | 40.08 | 39.38 | 39.49 | 164,183 | +0.06(+0.14%) |
Oct 07, 2022 | 39.84 | 39.93 | 39.10 | 39.44 | 240,628 | -0.54(-1.34%) |
Oct 06, 2022 | 40.73 | 40.73 | 39.80 | 39.97 | 190,490 | -0.79(-1.95%) |
Oct 05, 2022 | 41.33 | 41.33 | 40.61 | 40.77 | 211,755 | -1.03(-2.47%) |
Oct 04, 2022 | 40.96 | 41.91 | 40.96 | 41.80 | 227,425 | +0.89(+2.17%) |
Oct 03, 2022 | 40.56 | 41.33 | 40.17 | 40.91 | 271,567 | +0.88(+2.19%) |
Sep 30, 2022 | 41.68 | 41.68 | 39.95 | 40.04 | 298,928 | -1.41(-3.41%) |
Sep 29, 2022 | 42.58 | 42.58 | 41.10 | 41.45 | 266,471 | -1.37(-3.19%) |
Sep 28, 2022 | 42.45 | 43.07 | 42.10 | 42.81 | 284,293 | +0.75(+1.78%) |
Sep 27, 2022 | 42.82 | 43.04 | 41.78 | 42.07 | 369,414 | -0.68(-1.60%) |
Sep 26, 2022 | 42.92 | 43.33 | 42.31 | 42.75 | 293,840 | -0.53(-1.22%) |
Sep 23, 2022 | 43.44 | 43.44 | 42.71 | 43.28 | 206,116 | -0.34(-0.78%) |
Sep 22, 2022 | 43.40 | 43.91 | 43.08 | 43.62 | 138,685 | +0.06(+0.13%) |
Sep 21, 2022 | 44.49 | 44.87 | 43.53 | 43.56 | 166,853 | -0.66(-1.48%) |
Sep 20, 2022 | 44.34 | 44.50 | 43.66 | 44.22 | 187,494 | -0.50(-1.11%) |
Sep 19, 2022 | 44.01 | 44.82 | 43.94 | 44.72 | 161,447 | +0.49(+1.11%) |
Sep 16, 2022 | 44.27 | 44.66 | 43.99 | 44.23 | 422,370 | -0.01(-0.02%) |
Sep 15, 2022 | 44.60 | 44.90 | 44.15 | 44.24 | 218,024 | -0.71(-1.58%) |
Sep 14, 2022 | 44.19 | 45.10 | 44.19 | 44.95 | 210,965 | +0.79(+1.80%) |
Sep 13, 2022 | 45.50 | 45.62 | 43.98 | 44.15 | 200,967 | -1.74(-3.80%) |
Sep 12, 2022 | 45.22 | 46.33 | 45.00 | 45.90 | 277,843 | +0.98(+2.18%) |
Sep 09, 2022 | 44.60 | 45.16 | 44.40 | 44.92 | 155,914 | +0.34(+0.77%) |
Sep 08, 2022 | 45.26 | 45.45 | 44.39 | 44.58 | 188,533 | -1.02(-2.25%) |
Sep 07, 2022 | 44.74 | 45.83 | 44.55 | 45.60 | 242,881 | +1.03(+2.32%) |
Sep 06, 2022 | 43.97 | 44.60 | 43.87 | 44.57 | 298,176 | +0.74(+1.68%) |
Sep 02, 2022 | 44.30 | 44.81 | 43.68 | 43.83 | 202,403 | -0.17(-0.38%) |
Sep 01, 2022 | 43.84 | 44.65 | 43.53 | 44.00 | 236,011 | +0.06(+0.13%) |
Aug 31, 2022 | 44.42 | 44.47 | 43.86 | 43.94 | 350,150 | -0.48(-1.08%) |
Aug 30, 2022 | 45.89 | 45.89 | 43.99 | 44.42 | 253,497 | -1.45(-3.16%) |
Aug 29, 2022 | 45.98 | 46.32 | 45.68 | 45.87 | 204,842 | -0.18(-0.38%) |
Aug 26, 2022 | 46.43 | 46.46 | 45.80 | 46.04 | 150,131 | -0.24(-0.52%) |
Aug 25, 2022 | 45.98 | 46.38 | 45.79 | 46.28 | 193,427 | +0.49(+1.07%) |
Aug 24, 2022 | 46.55 | 46.55 | 45.39 | 45.80 | 165,003 | -0.73(-1.57%) |
Aug 23, 2022 | 47.24 | 47.44 | 46.33 | 46.52 | 184,629 | -0.90(-1.89%) |
Aug 22, 2022 | 48.52 | 48.52 | 47.17 | 47.42 | 164,088 | -1.27(-2.62%) |
Aug 19, 2022 | 48.75 | 49.01 | 48.49 | 48.69 | 136,475 | -0.09(-0.19%) |
Aug 18, 2022 | 49.31 | 49.41 | 48.67 | 48.79 | 158,767 | -0.28(-0.56%) |
Aug 17, 2022 | 49.03 | 49.35 | 48.86 | 49.06 | 155,236 | -0.47(-0.95%) |
Aug 16, 2022 | 48.91 | 49.81 | 48.89 | 49.53 | 203,152 | +0.52(+1.05%) |
Aug 15, 2022 | 48.45 | 49.05 | 48.32 | 49.02 | 200,210 | +0.42(+0.87%) |
Aug 12, 2022 | 47.91 | 48.59 | 47.68 | 48.59 | 179,736 | +0.96(+2.02%) |
Aug 11, 2022 | 48.06 | 48.12 | 47.51 | 47.63 | 171,671 | -0.10(-0.21%) |
Aug 10, 2022 | 48.40 | 48.63 | 47.64 | 47.73 | 232,033 | -0.54(-1.11%) |
Aug 09, 2022 | 48.44 | 48.99 | 47.99 | 48.27 | 220,435 | -0.03(-0.06%) |
Aug 08, 2022 | 48.72 | 49.10 | 47.99 | 48.30 | 217,019 | -0.21(-0.44%) |
Aug 05, 2022 | 48.66 | 49.00 | 48.31 | 48.51 | 212,736 | -0.78(-1.59%) |
Aug 04, 2022 | 50.39 | 50.39 | 48.83 | 49.29 | 188,618 | +0.08(+0.17%) |
Aug 03, 2022 | 49.24 | 49.35 | 47.99 | 49.21 | 190,416 | -0.27(-0.54%) |
Aug 02, 2022 | 49.53 | 49.91 | 49.23 | 49.48 | 121,621 | +0.05(+0.09%) |