Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.71 | 48.89 | 48.65 | 48.83 | 4,559,290 | -0.28(-0.58%) |
Oct 28, 2022 | 48.53 | 49.11 | 48.53 | 49.11 | 3,845,557 | +0.52(+1.07%) |
Oct 27, 2022 | 49.02 | 49.27 | 48.59 | 48.60 | 4,224,656 | -0.62(-1.25%) |
Oct 26, 2022 | 48.96 | 49.54 | 48.95 | 49.21 | 3,983,974 | +0.28(+0.58%) |
Oct 25, 2022 | 48.35 | 48.98 | 48.35 | 48.93 | 3,930,254 | +1.09(+2.29%) |
Oct 24, 2022 | 47.64 | 47.89 | 47.44 | 47.83 | 5,582,650 | -0.31(-0.65%) |
Oct 21, 2022 | 46.68 | 48.34 | 46.56 | 48.15 | 13,198,180 | +0.83(+1.75%) |
Oct 20, 2022 | 47.52 | 47.93 | 47.23 | 47.32 | 3,875,827 | -0.04(-0.08%) |
Oct 19, 2022 | 47.44 | 47.65 | 47.14 | 47.36 | 3,631,010 | -0.29(-0.61%) |
Oct 18, 2022 | 48.14 | 48.14 | 47.43 | 47.65 | 4,721,545 | -0.17(-0.35%) |
Oct 17, 2022 | 47.69 | 47.95 | 47.65 | 47.82 | 3,244,939 | +0.48(+1.01%) |
Oct 14, 2022 | 48.13 | 48.26 | 47.28 | 47.34 | 6,674,627 | -0.69(-1.44%) |
Oct 13, 2022 | 46.58 | 48.15 | 46.54 | 48.03 | 6,370,212 | +0.42(+0.88%) |
Oct 12, 2022 | 47.65 | 47.83 | 47.56 | 47.61 | 3,972,836 | -0.35(-0.73%) |
Oct 11, 2022 | 48.16 | 48.52 | 47.87 | 47.96 | 3,317,418 | -0.50(-1.03%) |
Oct 10, 2022 | 48.55 | 48.58 | 48.18 | 48.46 | 3,683,012 | -0.20(-0.40%) |
Oct 07, 2022 | 49.10 | 49.16 | 48.50 | 48.66 | 4,214,508 | -0.50(-1.01%) |
Oct 06, 2022 | 49.46 | 49.60 | 49.15 | 49.15 | 4,518,759 | -0.45(-0.91%) |
Oct 05, 2022 | 49.44 | 49.84 | 49.22 | 49.60 | 4,207,496 | -0.53(-1.05%) |
Oct 04, 2022 | 49.50 | 50.16 | 49.42 | 50.13 | 5,651,792 | +1.55(+3.20%) |
Oct 03, 2022 | 48.17 | 48.74 | 48.03 | 48.58 | 5,455,197 | +0.86(+1.80%) |
Sep 30, 2022 | 47.73 | 48.16 | 47.58 | 47.72 | 6,468,358 | -0.40(-0.83%) |
Sep 29, 2022 | 48.16 | 48.26 | 47.73 | 48.12 | 4,708,110 | -0.47(-0.97%) |
Sep 28, 2022 | 47.83 | 48.70 | 47.75 | 48.59 | 6,495,974 | +0.90(+1.88%) |
Sep 27, 2022 | 48.11 | 48.23 | 47.49 | 47.69 | 5,336,636 | -0.40(-0.83%) |
Sep 26, 2022 | 48.25 | 48.51 | 47.88 | 48.09 | 4,643,285 | -0.79(-1.62%) |
Sep 23, 2022 | 49.09 | 49.18 | 48.58 | 48.88 | 5,775,008 | -1.01(-2.02%) |
Sep 22, 2022 | 50.16 | 50.23 | 49.67 | 49.89 | 6,036,135 | +0.39(+0.79%) |
Sep 21, 2022 | 49.89 | 50.35 | 49.40 | 49.50 | 5,425,623 | -0.58(-1.15%) |
Sep 20, 2022 | 50.13 | 50.23 | 49.87 | 50.07 | 4,401,620 | -0.53(-1.04%) |
Sep 19, 2022 | 50.03 | 50.68 | 50.03 | 50.60 | 3,969,664 | +0.17(+0.33%) |
Sep 16, 2022 | 50.36 | 50.57 | 50.25 | 50.43 | 3,905,070 | -0.04(-0.08%) |
Sep 15, 2022 | 50.59 | 50.91 | 50.40 | 50.47 | 3,651,860 | -0.40(-0.79%) |
Sep 14, 2022 | 50.99 | 51.14 | 50.63 | 50.87 | 5,278,799 | +0.72(+1.44%) |
Sep 13, 2022 | 50.92 | 51.11 | 50.13 | 50.15 | 11,181,614 | -1.71(-3.30%) |
Sep 12, 2022 | 51.89 | 52.17 | 51.83 | 51.86 | 6,837,065 | +0.02(+0.04%) |
Sep 09, 2022 | 51.50 | 51.86 | 51.48 | 51.84 | 5,497,560 | +0.96(+1.88%) |
Sep 08, 2022 | 50.43 | 50.91 | 50.35 | 50.88 | 4,436,804 | +0.61(+1.20%) |
Sep 07, 2022 | 49.65 | 50.32 | 49.62 | 50.28 | 4,773,502 | -0.08(-0.16%) |
Sep 06, 2022 | 50.72 | 50.75 | 50.23 | 50.35 | 5,743,256 | -0.80(-1.57%) |
Sep 02, 2022 | 51.69 | 51.94 | 51.08 | 51.16 | 5,283,902 | -0.57(-1.10%) |
Sep 01, 2022 | 51.73 | 51.83 | 51.37 | 51.72 | 6,386,504 | -0.63(-1.19%) |
Aug 31, 2022 | 52.71 | 52.85 | 52.35 | 52.35 | 5,250,933 | -0.23(-0.45%) |
Aug 30, 2022 | 53.23 | 53.29 | 52.50 | 52.58 | 4,156,073 | -0.06(-0.11%) |
Aug 29, 2022 | 52.65 | 52.85 | 52.54 | 52.64 | 3,673,026 | -0.54(-1.01%) |
Aug 26, 2022 | 54.29 | 54.39 | 53.18 | 53.18 | 4,568,628 | -1.33(-2.44%) |
Aug 25, 2022 | 54.09 | 54.51 | 53.96 | 54.51 | 3,106,293 | +0.62(+1.14%) |
Aug 24, 2022 | 53.78 | 54.08 | 53.72 | 53.89 | 2,054,378 | -0.02(-0.04%) |
Aug 23, 2022 | 53.71 | 54.47 | 53.67 | 53.91 | 3,721,146 | +0.13(+0.24%) |
Aug 22, 2022 | 54.10 | 54.12 | 53.69 | 53.78 | 2,861,966 | -0.56(-1.02%) |
Aug 19, 2022 | 54.47 | 54.55 | 54.21 | 54.34 | 2,407,048 | -0.96(-1.73%) |
Aug 18, 2022 | 55.43 | 55.44 | 55.13 | 55.30 | 2,210,981 | -0.20(-0.35%) |
Aug 17, 2022 | 55.39 | 55.78 | 55.17 | 55.49 | 4,178,891 | -0.18(-0.32%) |
Aug 16, 2022 | 55.31 | 55.70 | 55.29 | 55.67 | 2,557,939 | -0.26(-0.47%) |
Aug 15, 2022 | 55.77 | 55.99 | 55.74 | 55.93 | 2,408,303 | +0.22(+0.40%) |
Aug 12, 2022 | 55.43 | 55.71 | 55.29 | 55.71 | 3,961,978 | +0.72(+1.31%) |
Aug 11, 2022 | 55.27 | 55.46 | 54.91 | 54.99 | 4,049,449 | -0.02(-0.04%) |
Aug 10, 2022 | 54.78 | 55.17 | 54.72 | 55.00 | 4,703,189 | +1.53(+2.87%) |
Aug 09, 2022 | 53.69 | 53.74 | 53.41 | 53.47 | 3,565,545 | -0.54(-0.99%) |
Aug 08, 2022 | 54.39 | 54.62 | 53.97 | 54.01 | 5,095,639 | -0.02(-0.04%) |
Aug 05, 2022 | 53.89 | 54.13 | 53.73 | 54.03 | 3,165,683 | -0.33(-0.61%) |
Aug 04, 2022 | 54.15 | 54.45 | 54.11 | 54.36 | 2,573,153 | -0.02(-0.04%) |
Aug 03, 2022 | 54.31 | 54.52 | 53.98 | 54.38 | 2,612,746 | -0.12(-0.22%) |
Aug 02, 2022 | 55.08 | 55.20 | 54.49 | 54.50 | 5,007,268 | -1.05(-1.90%) |