Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.12 | 55.29 | 54.58 | 54.73 | 254,542 | -1.29(-2.30%) |
Oct 28, 2022 | 55.53 | 56.02 | 55.15 | 56.02 | 184,652 | +0.10(+0.18%) |
Oct 27, 2022 | 55.78 | 56.61 | 55.60 | 55.92 | 125,500 | -0.57(-1.01%) |
Oct 26, 2022 | 55.71 | 56.73 | 55.58 | 56.49 | 288,971 | +0.78(+1.40%) |
Oct 25, 2022 | 54.34 | 55.79 | 54.34 | 55.71 | 158,258 | +1.04(+1.90%) |
Oct 24, 2022 | 53.96 | 54.79 | 53.63 | 54.67 | 218,466 | +1.39(+2.61%) |
Oct 21, 2022 | 51.76 | 53.39 | 51.70 | 53.28 | 142,284 | +0.74(+1.41%) |
Oct 20, 2022 | 52.65 | 53.17 | 52.15 | 52.54 | 148,774 | -0.08(-0.15%) |
Oct 19, 2022 | 53.05 | 53.24 | 52.35 | 52.62 | 161,022 | -1.08(-2.01%) |
Oct 18, 2022 | 54.26 | 54.35 | 53.00 | 53.70 | 187,881 | +1.05(+1.99%) |
Oct 17, 2022 | 52.40 | 52.81 | 52.18 | 52.65 | 230,465 | +2.40(+4.78%) |
Oct 14, 2022 | 51.99 | 52.04 | 50.25 | 50.25 | 238,067 | -1.85(-3.56%) |
Oct 13, 2022 | 49.20 | 52.30 | 49.01 | 52.10 | 439,839 | +2.62(+5.31%) |
Oct 12, 2022 | 49.92 | 49.98 | 49.46 | 49.48 | 180,747 | -0.12(-0.24%) |
Oct 11, 2022 | 49.94 | 50.63 | 49.33 | 49.60 | 266,778 | -1.00(-1.98%) |
Oct 10, 2022 | 50.85 | 51.00 | 50.03 | 50.60 | 201,989 | +0.77(+1.55%) |
Oct 07, 2022 | 50.59 | 50.66 | 49.52 | 49.83 | 414,793 | -1.44(-2.81%) |
Oct 06, 2022 | 51.66 | 51.89 | 51.16 | 51.27 | 362,224 | -0.65(-1.25%) |
Oct 05, 2022 | 51.44 | 52.30 | 49.82 | 51.92 | 1,065,341 | -1.13(-2.13%) |
Oct 04, 2022 | 52.00 | 53.11 | 51.96 | 53.05 | 347,637 | +3.40(+6.85%) |
Oct 03, 2022 | 48.95 | 49.89 | 48.71 | 49.65 | 267,160 | +0.70(+1.43%) |
Sep 30, 2022 | 48.66 | 49.81 | 48.56 | 48.95 | 343,688 | +0.40(+0.82%) |
Sep 29, 2022 | 47.77 | 48.55 | 47.22 | 48.55 | 416,597 | -0.48(-0.99%) |
Sep 28, 2022 | 47.31 | 49.17 | 47.08 | 49.03 | 269,121 | +2.24(+4.79%) |
Sep 27, 2022 | 47.60 | 47.98 | 46.37 | 46.80 | 425,276 | -0.61(-1.29%) |
Sep 26, 2022 | 47.77 | 48.41 | 47.13 | 47.41 | 436,714 | -0.45(-0.95%) |
Sep 23, 2022 | 48.11 | 48.27 | 47.50 | 47.86 | 336,042 | -1.30(-2.64%) |
Sep 22, 2022 | 49.39 | 49.41 | 48.71 | 49.16 | 272,233 | +0.25(+0.51%) |
Sep 21, 2022 | 49.44 | 50.38 | 48.91 | 48.91 | 346,197 | -0.64(-1.29%) |
Sep 20, 2022 | 49.73 | 50.05 | 48.93 | 49.55 | 249,375 | -1.52(-2.98%) |
Sep 19, 2022 | 49.93 | 51.12 | 49.93 | 51.07 | 317,642 | +0.79(+1.57%) |
Sep 16, 2022 | 49.98 | 50.68 | 49.85 | 50.28 | 165,142 | -0.64(-1.26%) |
Sep 15, 2022 | 50.83 | 51.62 | 50.81 | 50.92 | 301,971 | -0.44(-0.86%) |
Sep 14, 2022 | 51.43 | 51.66 | 50.80 | 51.36 | 184,752 | -0.17(-0.33%) |
Sep 13, 2022 | 52.80 | 53.12 | 51.53 | 51.53 | 243,758 | -2.89(-5.32%) |
Sep 12, 2022 | 54.64 | 55.01 | 54.30 | 54.42 | 275,788 | +1.54(+2.92%) |
Sep 09, 2022 | 52.23 | 52.92 | 52.23 | 52.88 | 293,039 | +1.72(+3.36%) |
Sep 08, 2022 | 50.80 | 51.59 | 50.34 | 51.16 | 390,979 | -1.41(-2.68%) |
Sep 07, 2022 | 51.18 | 52.63 | 50.94 | 52.57 | 316,553 | +1.51(+2.96%) |
Sep 06, 2022 | 51.23 | 54.37 | 50.62 | 51.06 | 481,099 | +0.83(+1.65%) |
Sep 02, 2022 | 52.09 | 52.73 | 49.94 | 50.23 | 343,543 | -0.14(-0.28%) |
Sep 01, 2022 | 49.66 | 50.45 | 48.98 | 50.37 | 307,903 | -0.58(-1.14%) |
Aug 31, 2022 | 51.43 | 51.56 | 50.67 | 50.95 | 283,764 | -0.80(-1.56%) |
Aug 30, 2022 | 52.92 | 52.94 | 51.41 | 51.76 | 278,642 | +0.33(+0.63%) |
Aug 29, 2022 | 51.38 | 51.98 | 51.10 | 51.43 | 364,474 | +0.67(+1.32%) |
Aug 26, 2022 | 53.31 | 53.31 | 50.72 | 50.76 | 431,948 | -2.10(-3.98%) |
Aug 25, 2022 | 52.23 | 52.97 | 52.07 | 52.86 | 313,143 | +0.59(+1.14%) |
Aug 24, 2022 | 51.64 | 52.48 | 51.42 | 52.27 | 199,213 | +0.87(+1.69%) |
Aug 23, 2022 | 51.37 | 52.01 | 51.18 | 51.40 | 478,381 | +0.01(+0.02%) |
Aug 22, 2022 | 52.15 | 52.22 | 51.23 | 51.39 | 348,885 | -2.86(-5.27%) |
Aug 19, 2022 | 54.96 | 54.99 | 54.05 | 54.25 | 304,177 | -1.41(-2.53%) |
Aug 18, 2022 | 55.87 | 55.99 | 55.43 | 55.66 | 240,172 | +0.15(+0.27%) |
Aug 17, 2022 | 55.13 | 55.86 | 55.00 | 55.51 | 354,798 | -1.59(-2.78%) |
Aug 16, 2022 | 56.58 | 57.40 | 56.49 | 57.10 | 196,907 | +0.05(+0.09%) |
Aug 15, 2022 | 56.90 | 57.23 | 56.66 | 57.05 | 477,628 | -0.76(-1.31%) |
Aug 12, 2022 | 57.59 | 57.88 | 57.25 | 57.81 | 175,221 | +1.28(+2.26%) |
Aug 11, 2022 | 56.90 | 57.19 | 56.39 | 56.53 | 295,979 | +0.16(+0.28%) |
Aug 10, 2022 | 56.06 | 56.69 | 55.75 | 56.37 | 270,726 | +2.13(+3.93%) |
Aug 09, 2022 | 54.83 | 54.85 | 54.22 | 54.24 | 252,379 | -1.38(-2.49%) |
Aug 08, 2022 | 56.08 | 56.49 | 55.42 | 55.62 | 203,191 | -0.01(-0.01%) |
Aug 05, 2022 | 55.27 | 55.74 | 55.12 | 55.63 | 210,035 | -0.27(-0.48%) |
Aug 04, 2022 | 55.66 | 55.99 | 55.35 | 55.90 | 330,069 | +1.06(+1.93%) |
Aug 03, 2022 | 54.09 | 54.85 | 53.99 | 54.84 | 216,148 | +0.85(+1.57%) |
Aug 02, 2022 | 54.34 | 54.60 | 53.95 | 53.99 | 298,164 | -0.93(-1.69%) |