Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.25 | 48.30 | 48.08 | 48.15 | 5,734 | -0.06(-0.12%) |
Oct 28, 2022 | 47.47 | 48.25 | 47.47 | 48.21 | 15,518 | +0.92(+1.94%) |
Oct 27, 2022 | 47.67 | 47.67 | 47.29 | 47.29 | 21,724 | +0.20(+0.43%) |
Oct 26, 2022 | 47.09 | 47.46 | 47.08 | 47.09 | 4,876 | +0.22(+0.48%) |
Oct 25, 2022 | 46.18 | 46.87 | 46.18 | 46.87 | 964 | +0.60(+1.30%) |
Oct 24, 2022 | 45.93 | 46.32 | 45.93 | 46.27 | 2,768 | +0.60(+1.31%) |
Oct 21, 2022 | 44.61 | 45.71 | 44.61 | 45.67 | 858 | +1.05(+2.34%) |
Oct 20, 2022 | 45.18 | 45.19 | 44.60 | 44.62 | 8,699 | -0.58(-1.29%) |
Oct 19, 2022 | 45.32 | 45.32 | 44.99 | 45.21 | 2,100 | -0.24(-0.53%) |
Oct 18, 2022 | 45.54 | 45.59 | 45.36 | 45.45 | 5,790 | +0.67(+1.50%) |
Oct 17, 2022 | 44.78 | 44.91 | 44.72 | 44.78 | 2,667 | +0.70(+1.59%) |
Oct 14, 2022 | 44.57 | 44.57 | 44.08 | 44.08 | 3,611 | -1.10(-2.43%) |
Oct 13, 2022 | 44.14 | 45.24 | 44.14 | 45.17 | 1,623 | +1.40(+3.20%) |
Oct 12, 2022 | 44.02 | 44.06 | 43.77 | 43.77 | 2,186 | -0.20(-0.45%) |
Oct 11, 2022 | 43.76 | 44.46 | 43.76 | 43.97 | 701 | -0.08(-0.18%) |
Oct 10, 2022 | 44.18 | 44.19 | 44.01 | 44.05 | 6,993 | -0.05(-0.11%) |
Oct 07, 2022 | 44.41 | 44.41 | 44.04 | 44.09 | 6,495 | -0.92(-2.05%) |
Oct 06, 2022 | 45.20 | 45.20 | 44.95 | 45.02 | 9,894 | -0.38(-0.84%) |
Oct 05, 2022 | 45.28 | 45.56 | 45.24 | 45.40 | 4,385 | -0.15(-0.33%) |
Oct 04, 2022 | 45.37 | 45.55 | 45.26 | 45.55 | 36,029 | +1.59(+3.62%) |
Oct 03, 2022 | 43.26 | 44.06 | 43.19 | 43.95 | 1,317 | +1.35(+3.16%) |
Sep 30, 2022 | 42.74 | 43.19 | 42.61 | 42.61 | 1,669 | -0.37(-0.87%) |
Sep 29, 2022 | 42.68 | 43.03 | 42.68 | 42.98 | 4,424 | -0.73(-1.67%) |
Sep 28, 2022 | 42.89 | 43.71 | 42.89 | 43.71 | 7,116 | +0.98(+2.30%) |
Sep 27, 2022 | 43.20 | 43.31 | 42.56 | 42.73 | 3,801 | -0.03(-0.08%) |
Sep 26, 2022 | 43.25 | 43.30 | 42.67 | 42.77 | 6,787 | -0.65(-1.50%) |
Sep 23, 2022 | 43.93 | 43.93 | 42.93 | 43.42 | 10,632 | -1.25(-2.80%) |
Sep 22, 2022 | 44.71 | 44.71 | 44.67 | 44.67 | 1,100 | -0.44(-0.98%) |
Sep 21, 2022 | 46.16 | 46.20 | 45.11 | 45.11 | 3,730 | -0.67(-1.47%) |
Sep 20, 2022 | 45.80 | 45.81 | 45.48 | 45.79 | 3,991 | -0.77(-1.66%) |
Sep 19, 2022 | 46.24 | 46.56 | 46.18 | 46.56 | 9,662 | +0.48(+1.05%) |
Sep 16, 2022 | 46.11 | 46.11 | 45.69 | 46.08 | 5,143 | -0.48(-1.02%) |
Sep 15, 2022 | 46.77 | 46.77 | 46.55 | 46.55 | 445 | -0.20(-0.42%) |
Sep 14, 2022 | 46.75 | 46.76 | 46.75 | 46.75 | 1,154 | -0.14(-0.30%) |
Sep 13, 2022 | 47.74 | 47.74 | 46.82 | 46.89 | 1,840 | -1.56(-3.22%) |
Sep 12, 2022 | 48.48 | 48.61 | 48.29 | 48.45 | 5,920 | +0.29(+0.61%) |
Sep 09, 2022 | 48.12 | 48.25 | 48.12 | 48.16 | 1,369 | +0.61(+1.28%) |
Sep 08, 2022 | 46.93 | 47.56 | 46.93 | 47.55 | 3,196 | +0.50(+1.05%) |
Sep 07, 2022 | 46.59 | 47.09 | 46.59 | 47.06 | 3,345 | +0.84(+1.81%) |
Sep 06, 2022 | 46.77 | 46.77 | 46.20 | 46.22 | 3,276 | -0.31(-0.67%) |
Sep 02, 2022 | 47.24 | 47.44 | 46.43 | 46.53 | 1,030 | -0.06(-0.14%) |
Sep 01, 2022 | 46.09 | 46.59 | 46.09 | 46.59 | 4,542 | -0.14(-0.31%) |
Aug 31, 2022 | 47.07 | 47.07 | 46.74 | 46.74 | 2,472 | -0.29(-0.62%) |
Aug 30, 2022 | 47.29 | 47.29 | 47.03 | 47.03 | 7,110 | -0.71(-1.48%) |
Aug 29, 2022 | 47.43 | 48.02 | 47.43 | 47.73 | 1,710 | -0.04(-0.08%) |
Aug 26, 2022 | 49.06 | 49.06 | 47.77 | 47.77 | 8,301 | -1.17(-2.39%) |
Aug 25, 2022 | 48.48 | 48.94 | 48.48 | 48.94 | 2,206 | +0.63(+1.30%) |
Aug 24, 2022 | 48.02 | 48.33 | 48.02 | 48.32 | 2,187 | +0.19(+0.39%) |
Aug 23, 2022 | 48.37 | 48.37 | 48.12 | 48.13 | 988 | +0.26(+0.55%) |
Aug 22, 2022 | 47.88 | 47.89 | 47.86 | 47.86 | 798 | -0.95(-1.95%) |
Aug 19, 2022 | 49.01 | 49.01 | 48.82 | 48.82 | 3,631 | -0.40(-0.82%) |
Aug 18, 2022 | 49.03 | 49.28 | 49.03 | 49.22 | 1,259 | +0.32(+0.65%) |
Aug 17, 2022 | 48.80 | 49.10 | 48.80 | 48.90 | 3,882 | -0.24(-0.49%) |
Aug 16, 2022 | 48.92 | 49.32 | 48.92 | 49.14 | 3,682 | +0.32(+0.65%) |
Aug 15, 2022 | 48.46 | 48.88 | 48.46 | 48.82 | 1,095 | -0.08(-0.16%) |
Aug 12, 2022 | 48.34 | 48.90 | 48.34 | 48.90 | 2,985 | +0.71(+1.47%) |
Aug 11, 2022 | 48.01 | 48.31 | 48.01 | 48.19 | 7,037 | +0.62(+1.31%) |
Aug 10, 2022 | 47.25 | 47.66 | 47.25 | 47.57 | 8,072 | +0.79(+1.69%) |
Aug 09, 2022 | 46.75 | 46.78 | 46.68 | 46.78 | 4,479 | +0.36(+0.78%) |
Aug 08, 2022 | 46.43 | 46.58 | 46.42 | 46.42 | 2,131 | +0.17(+0.37%) |
Aug 05, 2022 | 45.71 | 46.27 | 45.71 | 46.25 | 1,943 | +0.28(+0.62%) |
Aug 04, 2022 | 46.37 | 46.37 | 45.96 | 45.96 | 8,147 | -0.55(-1.17%) |
Aug 03, 2022 | 46.46 | 46.66 | 46.29 | 46.51 | 6,347 | +0.16(+0.36%) |
Aug 02, 2022 | 46.28 | 46.75 | 46.28 | 46.35 | 2,198 | -0.32(-0.68%) |