Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.76 | 47.97 | 47.71 | 47.81 | 8,299,216 | -0.58(-1.20%) |
Oct 28, 2022 | 47.80 | 48.40 | 47.68 | 48.40 | 3,800,372 | +0.53(+1.10%) |
Oct 27, 2022 | 48.10 | 48.55 | 47.82 | 47.87 | 4,904,383 | -0.41(-0.85%) |
Oct 26, 2022 | 47.73 | 48.62 | 47.72 | 48.28 | 5,360,870 | +0.52(+1.08%) |
Oct 25, 2022 | 46.96 | 47.78 | 46.92 | 47.76 | 5,714,269 | +1.15(+2.46%) |
Oct 24, 2022 | 46.42 | 46.87 | 46.19 | 46.62 | 6,048,056 | +0.32(+0.70%) |
Oct 21, 2022 | 45.06 | 46.30 | 44.93 | 46.29 | 6,583,084 | +0.81(+1.79%) |
Oct 20, 2022 | 45.54 | 46.14 | 45.32 | 45.48 | 4,885,418 | -0.04(-0.08%) |
Oct 19, 2022 | 45.72 | 45.92 | 45.21 | 45.52 | 6,646,144 | -0.84(-1.81%) |
Oct 18, 2022 | 46.62 | 46.70 | 45.96 | 46.36 | 6,969,485 | +0.55(+1.21%) |
Oct 17, 2022 | 45.61 | 46.03 | 45.61 | 45.81 | 8,418,952 | +1.48(+3.34%) |
Oct 14, 2022 | 45.31 | 45.51 | 44.29 | 44.32 | 8,350,113 | -0.67(-1.49%) |
Oct 13, 2022 | 43.09 | 45.21 | 42.99 | 44.99 | 11,048,046 | +1.23(+2.82%) |
Oct 12, 2022 | 43.80 | 44.04 | 43.64 | 43.76 | 4,994,592 | -0.06(-0.13%) |
Oct 11, 2022 | 44.10 | 44.66 | 43.69 | 43.82 | 7,461,504 | -0.58(-1.31%) |
Oct 10, 2022 | 44.65 | 44.75 | 44.11 | 44.40 | 7,708,693 | -0.19(-0.43%) |
Oct 07, 2022 | 45.16 | 45.20 | 44.42 | 44.59 | 6,878,000 | -0.85(-1.87%) |
Oct 06, 2022 | 45.79 | 46.03 | 45.40 | 45.44 | 6,658,943 | -1.01(-2.18%) |
Oct 05, 2022 | 46.23 | 46.75 | 45.85 | 46.46 | 5,932,095 | -0.74(-1.56%) |
Oct 04, 2022 | 46.54 | 47.25 | 46.49 | 47.19 | 10,890,881 | +2.09(+4.64%) |
Oct 03, 2022 | 44.58 | 45.26 | 44.39 | 45.10 | 8,224,801 | +1.00(+2.28%) |
Sep 30, 2022 | 43.97 | 44.69 | 43.92 | 44.10 | 7,008,541 | +0.06(+0.13%) |
Sep 29, 2022 | 43.80 | 44.09 | 43.29 | 44.04 | 10,961,597 | -0.65(-1.45%) |
Sep 28, 2022 | 43.40 | 44.79 | 43.22 | 44.69 | 9,798,821 | +1.20(+2.77%) |
Sep 27, 2022 | 44.09 | 44.32 | 43.17 | 43.48 | 10,039,679 | -0.21(-0.48%) |
Sep 26, 2022 | 44.01 | 44.46 | 43.48 | 43.69 | 8,589,122 | -0.75(-1.68%) |
Sep 23, 2022 | 45.03 | 45.03 | 44.11 | 44.44 | 7,856,860 | -1.84(-3.98%) |
Sep 22, 2022 | 46.63 | 46.71 | 46.03 | 46.28 | 5,247,054 | -0.27(-0.57%) |
Sep 21, 2022 | 47.21 | 47.63 | 46.55 | 46.55 | 5,279,854 | -0.60(-1.28%) |
Sep 20, 2022 | 47.35 | 47.47 | 46.84 | 47.15 | 4,724,784 | -1.08(-2.24%) |
Sep 19, 2022 | 47.46 | 48.26 | 47.46 | 48.23 | 4,482,105 | +0.10(+0.21%) |
Sep 16, 2022 | 47.95 | 48.31 | 47.79 | 48.13 | 5,537,085 | -0.39(-0.80%) |
Sep 15, 2022 | 48.61 | 49.03 | 48.43 | 48.52 | 3,203,625 | -0.48(-0.97%) |
Sep 14, 2022 | 48.90 | 49.20 | 48.69 | 49.00 | 4,277,699 | +0.06(+0.12%) |
Sep 13, 2022 | 49.81 | 50.12 | 48.91 | 48.94 | 5,325,477 | -1.83(-3.60%) |
Sep 12, 2022 | 50.67 | 51.02 | 50.65 | 50.77 | 4,253,626 | +0.90(+1.81%) |
Sep 09, 2022 | 49.51 | 49.86 | 49.50 | 49.86 | 6,278,585 | +1.43(+2.95%) |
Sep 08, 2022 | 47.81 | 48.53 | 47.72 | 48.43 | 7,327,494 | -0.20(-0.41%) |
Sep 07, 2022 | 47.73 | 48.63 | 47.73 | 48.63 | 5,681,504 | +0.67(+1.39%) |
Sep 06, 2022 | 48.27 | 48.48 | 47.77 | 47.97 | 6,864,448 | +0.25(+0.52%) |
Sep 02, 2022 | 48.62 | 49.05 | 47.57 | 47.72 | 8,790,949 | -0.32(-0.67%) |
Sep 01, 2022 | 47.96 | 48.08 | 47.44 | 48.04 | 4,863,610 | -0.78(-1.60%) |
Aug 31, 2022 | 49.17 | 49.37 | 48.81 | 48.82 | 3,829,209 | -0.43(-0.87%) |
Aug 30, 2022 | 49.93 | 49.97 | 49.11 | 49.25 | 3,641,711 | -0.34(-0.69%) |
Aug 29, 2022 | 49.48 | 49.82 | 49.42 | 49.59 | 4,024,667 | +0.06(+0.12%) |
Aug 26, 2022 | 51.11 | 51.15 | 49.51 | 49.54 | 5,574,519 | -1.52(-2.98%) |
Aug 25, 2022 | 50.63 | 51.08 | 50.51 | 51.06 | 2,555,461 | +0.49(+0.96%) |
Aug 24, 2022 | 50.29 | 50.76 | 50.20 | 50.58 | 2,128,593 | +0.10(+0.21%) |
Aug 23, 2022 | 50.36 | 50.87 | 50.31 | 50.47 | 4,616,845 | +0.04(+0.08%) |
Aug 22, 2022 | 50.84 | 50.86 | 50.35 | 50.43 | 3,740,066 | -1.19(-2.30%) |
Aug 19, 2022 | 51.91 | 51.96 | 51.53 | 51.62 | 3,571,111 | -0.71(-1.36%) |
Aug 18, 2022 | 52.53 | 52.54 | 52.19 | 52.34 | 3,712,800 | -0.26(-0.49%) |
Aug 17, 2022 | 52.55 | 52.89 | 52.31 | 52.59 | 4,327,458 | -0.54(-1.02%) |
Aug 16, 2022 | 52.80 | 53.25 | 52.80 | 53.13 | 3,669,004 | +0.08(+0.14%) |
Aug 15, 2022 | 52.99 | 53.13 | 52.87 | 53.06 | 3,687,689 | -0.54(-1.01%) |
Aug 12, 2022 | 53.23 | 53.60 | 53.07 | 53.60 | 3,253,693 | +0.31(+0.59%) |
Aug 11, 2022 | 53.54 | 53.69 | 53.18 | 53.29 | 2,817,273 | -0.09(-0.16%) |
Aug 10, 2022 | 53.30 | 53.59 | 53.08 | 53.37 | 3,649,827 | +1.21(+2.32%) |
Aug 09, 2022 | 52.42 | 52.56 | 52.09 | 52.16 | 5,480,275 | -0.25(-0.47%) |
Aug 08, 2022 | 52.66 | 52.86 | 52.27 | 52.41 | 4,059,093 | +0.19(+0.36%) |
Aug 05, 2022 | 51.90 | 52.34 | 51.87 | 52.22 | 3,636,622 | -0.53(-1.01%) |
Aug 04, 2022 | 52.56 | 52.82 | 52.44 | 52.75 | 4,574,003 | +0.40(+0.76%) |
Aug 03, 2022 | 52.28 | 52.43 | 51.93 | 52.35 | 7,325,188 | +0.53(+1.03%) |
Aug 02, 2022 | 52.28 | 52.40 | 51.82 | 51.82 | 4,520,894 | -0.86(-1.63%) |