Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.02 | 49.23 | 48.97 | 48.97 | 1,941,464 | -0.18(-0.37%) |
Oct 28, 2022 | 48.97 | 49.16 | 48.97 | 49.15 | 1,358,897 | +0.15(+0.31%) |
Oct 27, 2022 | 48.78 | 49.04 | 48.72 | 49.00 | 1,991,470 | +0.17(+0.35%) |
Oct 26, 2022 | 48.61 | 48.84 | 48.43 | 48.83 | 2,436,906 | +0.32(+0.66%) |
Oct 25, 2022 | 48.72 | 48.81 | 48.46 | 48.51 | 1,515,175 | +0.01(+0.02%) |
Oct 24, 2022 | 48.84 | 48.89 | 48.42 | 48.50 | 2,168,498 | -0.51(-1.04%) |
Oct 21, 2022 | 49.08 | 49.17 | 48.92 | 49.01 | 1,220,116 | -0.33(-0.67%) |
Oct 20, 2022 | 49.54 | 49.62 | 49.31 | 49.34 | 1,216,322 | -0.31(-0.62%) |
Oct 19, 2022 | 49.81 | 49.84 | 49.60 | 49.65 | 817,462 | -0.27(-0.54%) |
Oct 18, 2022 | 49.93 | 49.96 | 49.75 | 49.92 | 1,965,043 | +0.16(+0.32%) |
Oct 17, 2022 | 49.88 | 50.01 | 49.72 | 49.76 | 1,766,885 | -0.03(-0.06%) |
Oct 14, 2022 | 49.94 | 49.94 | 49.67 | 49.79 | 1,814,343 | +0.04(+0.08%) |
Oct 13, 2022 | 49.61 | 49.87 | 49.33 | 49.75 | 2,784,352 | -0.44(-0.88%) |
Oct 12, 2022 | 50.38 | 50.42 | 50.12 | 50.19 | 1,691,506 | +0.02(+0.04%) |
Oct 11, 2022 | 50.35 | 50.53 | 50.12 | 50.17 | 3,151,937 | +0.00(+0.00%) |
Oct 10, 2022 | 50.40 | 50.44 | 50.03 | 50.17 | 1,407,170 | -0.33(-0.65%) |
Oct 07, 2022 | 50.48 | 50.52 | 50.28 | 50.50 | 1,316,905 | -0.05(-0.10%) |
Oct 06, 2022 | 50.62 | 50.65 | 50.35 | 50.55 | 1,588,307 | +0.07(+0.14%) |
Oct 05, 2022 | 50.64 | 50.77 | 50.39 | 50.48 | 1,421,927 | -0.34(-0.67%) |
Oct 04, 2022 | 50.93 | 50.95 | 50.63 | 50.82 | 2,046,759 | +0.51(+1.01%) |
Oct 03, 2022 | 49.89 | 50.32 | 49.89 | 50.31 | 1,938,746 | +0.38(+0.76%) |
Sep 30, 2022 | 50.09 | 50.18 | 49.93 | 49.93 | 1,129,748 | -0.24(-0.48%) |
Sep 29, 2022 | 50.21 | 50.22 | 49.91 | 50.17 | 1,508,345 | -0.13(-0.26%) |
Sep 28, 2022 | 50.35 | 50.38 | 50.12 | 50.30 | 1,257,651 | +0.04(+0.08%) |
Sep 27, 2022 | 50.36 | 50.42 | 50.03 | 50.26 | 1,118,051 | -0.13(-0.26%) |
Sep 26, 2022 | 50.56 | 50.76 | 50.30 | 50.39 | 1,333,557 | -0.30(-0.59%) |
Sep 23, 2022 | 50.81 | 50.95 | 50.62 | 50.69 | 1,828,511 | -0.24(-0.47%) |
Sep 22, 2022 | 51.16 | 51.16 | 50.84 | 50.93 | 1,485,421 | -0.30(-0.59%) |
Sep 21, 2022 | 51.35 | 51.38 | 51.03 | 51.23 | 927,454 | +0.01(+0.02%) |
Sep 20, 2022 | 51.34 | 51.42 | 51.22 | 51.22 | 1,095,133 | -0.31(-0.60%) |
Sep 19, 2022 | 51.61 | 51.65 | 51.51 | 51.53 | 981,620 | -0.12(-0.23%) |
Sep 16, 2022 | 51.59 | 51.74 | 51.55 | 51.65 | 1,491,879 | +0.00(+0.00%) |
Sep 15, 2022 | 51.77 | 51.90 | 51.65 | 51.65 | 1,210,883 | -0.22(-0.42%) |
Sep 14, 2022 | 51.99 | 51.99 | 51.78 | 51.87 | 1,392,624 | -0.09(-0.17%) |
Sep 13, 2022 | 51.93 | 52.03 | 51.83 | 51.96 | 1,479,835 | -0.23(-0.43%) |
Sep 12, 2022 | 52.31 | 52.44 | 52.09 | 52.19 | 1,259,894 | +0.05(+0.09%) |
Sep 09, 2022 | 52.23 | 52.35 | 52.13 | 52.14 | 1,044,322 | -0.03(-0.06%) |
Sep 08, 2022 | 52.27 | 52.27 | 52.08 | 52.17 | 1,145,347 | -0.03(-0.06%) |
Sep 07, 2022 | 52.12 | 52.44 | 52.11 | 52.20 | 1,143,842 | +0.07(+0.13%) |
Sep 06, 2022 | 52.69 | 52.70 | 52.12 | 52.13 | 1,332,521 | -0.59(-1.12%) |
Sep 02, 2022 | 52.71 | 52.89 | 52.65 | 52.72 | 2,019,769 | +0.21(+0.40%) |
Sep 01, 2022 | 52.89 | 52.99 | 52.32 | 52.51 | 1,549,942 | -0.81(-1.52%) |
Aug 31, 2022 | 53.36 | 53.44 | 53.32 | 53.32 | 396,509 | -0.18(-0.34%) |
Aug 30, 2022 | 53.34 | 53.56 | 53.26 | 53.50 | 789,644 | +0.09(+0.17%) |
Aug 29, 2022 | 53.57 | 53.66 | 53.36 | 53.41 | 1,136,137 | -0.27(-0.50%) |
Aug 26, 2022 | 53.79 | 53.87 | 53.67 | 53.68 | 351,851 | -0.13(-0.24%) |
Aug 25, 2022 | 53.91 | 53.92 | 53.48 | 53.81 | 588,171 | -0.07(-0.13%) |
Aug 24, 2022 | 54.04 | 54.04 | 53.80 | 53.88 | 682,009 | -0.08(-0.15%) |
Aug 23, 2022 | 54.05 | 54.16 | 53.90 | 53.96 | 822,857 | -0.01(-0.02%) |
Aug 22, 2022 | 54.08 | 54.17 | 53.93 | 53.97 | 655,475 | -0.02(-0.04%) |
Aug 19, 2022 | 54.36 | 54.36 | 53.99 | 53.99 | 821,543 | -0.47(-0.86%) |
Aug 18, 2022 | 54.51 | 54.52 | 54.35 | 54.46 | 711,972 | +0.07(+0.13%) |
Aug 17, 2022 | 54.53 | 54.56 | 54.27 | 54.39 | 883,103 | -0.47(-0.86%) |
Aug 16, 2022 | 54.77 | 54.86 | 54.60 | 54.86 | 853,032 | -0.01(-0.02%) |
Aug 15, 2022 | 54.72 | 54.99 | 54.72 | 54.87 | 736,134 | +0.08(+0.15%) |
Aug 12, 2022 | 54.72 | 54.80 | 54.64 | 54.79 | 510,631 | +0.19(+0.35%) |
Aug 11, 2022 | 54.74 | 54.89 | 54.57 | 54.60 | 815,210 | -0.02(-0.04%) |
Aug 10, 2022 | 54.66 | 54.84 | 54.62 | 54.62 | 462,600 | +0.00(+0.00%) |
Aug 09, 2022 | 54.73 | 54.89 | 54.53 | 54.62 | 803,290 | -0.11(-0.20%) |
Aug 08, 2022 | 54.62 | 54.83 | 54.62 | 54.73 | 868,494 | +0.17(+0.31%) |
Aug 05, 2022 | 54.66 | 54.81 | 54.53 | 54.56 | 911,189 | -0.47(-0.85%) |
Aug 04, 2022 | 55.03 | 55.13 | 55.00 | 55.03 | 667,251 | +0.11(+0.20%) |
Aug 03, 2022 | 54.97 | 55.03 | 54.77 | 54.92 | 1,663,465 | +0.01(+0.02%) |
Aug 02, 2022 | 55.05 | 55.09 | 54.79 | 54.91 | 983,492 | -0.05(-0.09%) |