Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.26 | 48.58 | 47.59 | 48.21 | 2,470,542 | -0.20(-0.42%) |
Oct 28, 2022 | 46.91 | 48.67 | 46.19 | 48.42 | 2,764,672 | +1.79(+3.83%) |
Oct 27, 2022 | 47.15 | 47.98 | 46.61 | 46.63 | 1,951,804 | -0.41(-0.87%) |
Oct 26, 2022 | 47.69 | 48.29 | 46.96 | 47.04 | 2,497,006 | -0.22(-0.47%) |
Oct 25, 2022 | 46.52 | 48.08 | 44.90 | 47.27 | 4,403,343 | -0.95(-1.96%) |
Oct 24, 2022 | 48.27 | 48.85 | 47.74 | 48.21 | 1,726,886 | +0.19(+0.39%) |
Oct 21, 2022 | 47.24 | 48.40 | 46.91 | 48.03 | 1,881,023 | +0.67(+1.42%) |
Oct 20, 2022 | 47.94 | 48.60 | 47.01 | 47.35 | 1,457,449 | -0.42(-0.88%) |
Oct 19, 2022 | 48.52 | 48.86 | 47.30 | 47.77 | 1,023,221 | -1.16(-2.37%) |
Oct 18, 2022 | 49.09 | 50.04 | 48.25 | 48.94 | 1,213,819 | +0.90(+1.87%) |
Oct 17, 2022 | 47.34 | 48.24 | 47.17 | 48.04 | 2,027,975 | +1.71(+3.69%) |
Oct 14, 2022 | 48.12 | 48.32 | 46.24 | 46.33 | 1,389,137 | -1.44(-3.02%) |
Oct 13, 2022 | 46.39 | 48.34 | 45.89 | 47.77 | 1,661,566 | +0.00(+0.00%) |
Oct 12, 2022 | 47.37 | 48.18 | 46.95 | 47.77 | 1,899,335 | +0.46(+0.97%) |
Oct 11, 2022 | 48.00 | 48.94 | 47.03 | 47.32 | 1,723,652 | -0.84(-1.74%) |
Oct 10, 2022 | 47.74 | 48.53 | 47.65 | 48.15 | 2,001,086 | +0.79(+1.67%) |
Oct 07, 2022 | 47.96 | 48.12 | 47.11 | 47.36 | 1,790,473 | -1.39(-2.84%) |
Oct 06, 2022 | 49.53 | 50.00 | 48.66 | 48.75 | 2,013,992 | -0.98(-1.96%) |
Oct 05, 2022 | 48.55 | 50.19 | 48.36 | 49.73 | 2,473,191 | +0.37(+0.75%) |
Oct 04, 2022 | 49.23 | 49.75 | 48.93 | 49.36 | 3,186,592 | +1.16(+2.41%) |
Oct 03, 2022 | 47.93 | 48.83 | 47.19 | 48.19 | 1,889,648 | +1.02(+2.17%) |
Sep 30, 2022 | 46.62 | 47.80 | 46.46 | 47.17 | 3,138,987 | +0.65(+1.41%) |
Sep 29, 2022 | 47.55 | 47.60 | 45.84 | 46.51 | 2,163,695 | -1.54(-3.21%) |
Sep 28, 2022 | 46.87 | 48.30 | 46.40 | 48.06 | 1,738,128 | +1.70(+3.66%) |
Sep 27, 2022 | 47.72 | 48.20 | 46.14 | 46.36 | 3,494,750 | -0.80(-1.70%) |
Sep 26, 2022 | 47.28 | 48.71 | 46.56 | 47.16 | 3,642,406 | -0.81(-1.69%) |
Sep 23, 2022 | 46.90 | 48.80 | 46.09 | 47.97 | 5,856,623 | -0.09(-0.18%) |
Sep 22, 2022 | 52.83 | 52.83 | 47.83 | 48.06 | 5,875,554 | -4.56(-8.66%) |
Sep 21, 2022 | 54.49 | 54.73 | 52.60 | 52.62 | 1,696,158 | -1.34(-2.48%) |
Sep 20, 2022 | 55.04 | 55.50 | 53.45 | 53.95 | 2,546,161 | -1.68(-3.02%) |
Sep 19, 2022 | 54.98 | 55.70 | 54.67 | 55.63 | 1,650,255 | +0.32(+0.58%) |
Sep 16, 2022 | 55.29 | 56.71 | 54.56 | 55.31 | 5,311,853 | -0.98(-1.73%) |
Sep 15, 2022 | 55.92 | 57.56 | 55.44 | 56.29 | 2,636,102 | +0.24(+0.44%) |
Sep 14, 2022 | 57.11 | 57.20 | 55.40 | 56.04 | 2,899,364 | -1.14(-2.00%) |
Sep 13, 2022 | 57.64 | 57.97 | 56.89 | 57.18 | 2,435,704 | -2.06(-3.48%) |
Sep 12, 2022 | 58.28 | 59.33 | 58.28 | 59.24 | 1,392,874 | +1.33(+2.29%) |
Sep 09, 2022 | 57.66 | 58.32 | 57.52 | 57.92 | 1,739,731 | +0.45(+0.78%) |
Sep 08, 2022 | 56.21 | 57.55 | 56.01 | 57.47 | 1,998,335 | +0.22(+0.39%) |
Sep 07, 2022 | 54.44 | 57.31 | 54.17 | 57.24 | 2,666,940 | +3.03(+5.58%) |
Sep 06, 2022 | 54.15 | 54.44 | 53.59 | 54.22 | 1,911,944 | -0.26(-0.48%) |
Sep 02, 2022 | 55.40 | 55.98 | 54.18 | 54.48 | 1,939,842 | +0.19(+0.34%) |
Sep 01, 2022 | 54.02 | 54.34 | 53.26 | 54.29 | 1,888,117 | -0.19(-0.34%) |
Aug 31, 2022 | 55.69 | 55.69 | 54.43 | 54.48 | 2,813,093 | -0.79(-1.43%) |
Aug 30, 2022 | 55.48 | 55.88 | 54.57 | 55.27 | 1,722,750 | +0.02(+0.04%) |
Aug 29, 2022 | 55.62 | 55.90 | 54.97 | 55.25 | 2,059,137 | -0.89(-1.58%) |
Aug 26, 2022 | 58.64 | 58.82 | 56.14 | 56.14 | 2,106,886 | -2.70(-4.60%) |
Aug 25, 2022 | 59.82 | 59.90 | 58.44 | 58.84 | 2,185,301 | -0.79(-1.32%) |
Aug 24, 2022 | 59.25 | 60.08 | 59.03 | 59.63 | 1,457,156 | +0.23(+0.39%) |
Aug 23, 2022 | 58.96 | 59.77 | 58.65 | 59.40 | 2,227,864 | +0.55(+0.94%) |
Aug 22, 2022 | 59.19 | 59.46 | 58.59 | 58.84 | 2,634,213 | -1.38(-2.29%) |
Aug 19, 2022 | 59.77 | 60.47 | 59.23 | 60.22 | 2,887,972 | +0.19(+0.32%) |
Aug 18, 2022 | 59.41 | 60.23 | 59.05 | 60.03 | 1,915,666 | +0.45(+0.75%) |
Aug 17, 2022 | 59.34 | 59.94 | 58.83 | 59.58 | 2,325,147 | -0.43(-0.71%) |
Aug 16, 2022 | 58.21 | 60.49 | 57.83 | 60.01 | 2,601,309 | +1.40(+2.39%) |
Aug 15, 2022 | 57.82 | 58.85 | 57.68 | 58.61 | 1,739,358 | +0.76(+1.31%) |
Aug 12, 2022 | 56.56 | 58.25 | 56.54 | 57.85 | 2,379,226 | +1.64(+2.92%) |
Aug 11, 2022 | 56.10 | 56.82 | 55.48 | 56.20 | 2,701,474 | +0.29(+0.52%) |
Aug 10, 2022 | 54.62 | 56.21 | 54.43 | 55.91 | 3,842,330 | +2.53(+4.74%) |
Aug 09, 2022 | 55.28 | 55.44 | 53.28 | 53.38 | 3,045,526 | -2.04(-3.69%) |
Aug 08, 2022 | 54.98 | 57.28 | 54.93 | 55.43 | 5,459,260 | +0.60(+1.10%) |
Aug 05, 2022 | 56.86 | 57.21 | 53.97 | 54.82 | 9,281,032 | -2.84(-4.93%) |
Aug 04, 2022 | 65.08 | 65.17 | 57.07 | 57.66 | 8,740,933 | -13.16(-18.58%) |
Aug 03, 2022 | 70.47 | 71.09 | 68.74 | 70.83 | 3,008,521 | +0.99(+1.42%) |
Aug 02, 2022 | 70.94 | 71.18 | 69.72 | 69.83 | 2,427,612 | -1.33(-1.87%) |