Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.78 | 55.27 | 53.69 | 54.58 | 1,859,983 | +0.09(+0.17%) |
Oct 28, 2022 | 54.82 | 55.09 | 53.46 | 54.49 | 1,845,128 | -0.20(-0.37%) |
Oct 27, 2022 | 55.42 | 56.01 | 54.48 | 54.69 | 1,999,467 | -0.06(-0.12%) |
Oct 26, 2022 | 54.34 | 55.60 | 54.28 | 54.76 | 2,047,157 | +0.68(+1.26%) |
Oct 25, 2022 | 53.47 | 54.19 | 53.17 | 54.07 | 1,733,567 | +0.68(+1.28%) |
Oct 24, 2022 | 53.04 | 53.99 | 52.72 | 53.39 | 2,275,599 | -0.02(-0.03%) |
Oct 21, 2022 | 51.74 | 53.61 | 51.59 | 53.41 | 3,102,817 | +1.80(+3.49%) |
Oct 20, 2022 | 51.05 | 52.54 | 50.95 | 51.61 | 3,701,028 | +1.22(+2.42%) |
Oct 19, 2022 | 48.76 | 50.50 | 48.73 | 50.39 | 2,326,339 | +1.95(+4.02%) |
Oct 18, 2022 | 49.34 | 49.54 | 47.29 | 48.44 | 2,146,283 | -0.31(-0.64%) |
Oct 17, 2022 | 49.32 | 50.25 | 48.72 | 48.75 | 1,909,899 | +0.55(+1.13%) |
Oct 14, 2022 | 49.08 | 49.86 | 48.16 | 48.20 | 3,081,581 | -1.55(-3.11%) |
Oct 13, 2022 | 46.79 | 49.98 | 46.79 | 49.75 | 2,992,460 | +2.00(+4.20%) |
Oct 12, 2022 | 47.86 | 48.47 | 46.70 | 47.75 | 2,778,168 | -0.33(-0.68%) |
Oct 11, 2022 | 47.83 | 49.22 | 47.52 | 48.07 | 3,051,300 | -0.84(-1.71%) |
Oct 10, 2022 | 49.99 | 50.92 | 48.51 | 48.91 | 1,497,096 | -1.06(-2.11%) |
Oct 07, 2022 | 49.49 | 50.45 | 49.11 | 49.97 | 3,293,254 | +0.78(+1.59%) |
Oct 06, 2022 | 48.58 | 49.70 | 48.37 | 49.18 | 2,663,853 | +0.20(+0.41%) |
Oct 05, 2022 | 48.45 | 49.46 | 47.23 | 48.98 | 3,043,318 | +0.23(+0.47%) |
Oct 04, 2022 | 46.84 | 48.79 | 46.54 | 48.76 | 3,212,950 | +3.08(+6.74%) |
Oct 03, 2022 | 44.30 | 45.92 | 44.10 | 45.68 | 2,937,565 | +3.27(+7.71%) |
Sep 30, 2022 | 42.19 | 43.22 | 41.73 | 42.41 | 2,285,146 | -0.15(-0.34%) |
Sep 29, 2022 | 42.21 | 42.69 | 41.23 | 42.55 | 2,533,367 | +0.15(+0.34%) |
Sep 28, 2022 | 41.53 | 42.73 | 41.23 | 42.41 | 5,545,122 | +1.20(+2.92%) |
Sep 27, 2022 | 41.62 | 42.03 | 40.77 | 41.21 | 4,700,119 | +0.43(+1.05%) |
Sep 26, 2022 | 42.37 | 43.03 | 40.48 | 40.78 | 4,036,427 | -1.93(-4.52%) |
Sep 23, 2022 | 44.17 | 44.35 | 42.55 | 42.71 | 3,602,562 | -3.52(-7.62%) |
Sep 22, 2022 | 47.94 | 48.07 | 46.21 | 46.23 | 2,915,700 | -0.84(-1.78%) |
Sep 21, 2022 | 49.42 | 49.51 | 47.04 | 47.07 | 2,449,352 | -1.38(-2.86%) |
Sep 20, 2022 | 48.65 | 48.87 | 47.54 | 48.46 | 1,813,533 | -0.63(-1.28%) |
Sep 19, 2022 | 47.42 | 49.21 | 47.32 | 49.08 | 1,891,787 | -0.01(-0.02%) |
Sep 16, 2022 | 48.89 | 49.15 | 47.80 | 49.09 | 2,806,987 | -0.17(-0.35%) |
Sep 15, 2022 | 49.49 | 50.30 | 48.89 | 49.27 | 6,157,012 | -1.15(-2.28%) |
Sep 14, 2022 | 49.76 | 51.10 | 49.67 | 50.41 | 4,945,807 | +1.17(+2.37%) |
Sep 13, 2022 | 49.71 | 50.74 | 49.16 | 49.25 | 2,188,060 | -1.30(-2.58%) |
Sep 12, 2022 | 50.52 | 51.54 | 50.29 | 50.55 | 2,375,450 | +0.95(+1.92%) |
Sep 09, 2022 | 48.97 | 49.96 | 48.86 | 49.60 | 1,858,545 | +1.86(+3.90%) |
Sep 08, 2022 | 47.39 | 47.92 | 46.74 | 47.74 | 2,385,933 | +0.52(+1.10%) |
Sep 07, 2022 | 46.87 | 47.81 | 46.79 | 47.22 | 1,865,235 | -1.11(-2.29%) |
Sep 06, 2022 | 49.95 | 50.11 | 48.19 | 48.32 | 2,504,834 | -1.11(-2.25%) |
Sep 02, 2022 | 49.80 | 50.23 | 49.10 | 49.43 | 1,747,247 | +0.98(+2.02%) |
Sep 01, 2022 | 48.28 | 48.96 | 47.93 | 48.46 | 2,198,991 | -0.79(-1.61%) |
Aug 31, 2022 | 48.63 | 50.49 | 48.46 | 49.25 | 2,078,525 | -0.64(-1.28%) |
Aug 30, 2022 | 51.26 | 51.44 | 49.43 | 49.88 | 2,496,272 | -2.22(-4.26%) |
Aug 29, 2022 | 50.76 | 52.48 | 50.73 | 52.10 | 2,447,760 | +0.98(+1.92%) |
Aug 26, 2022 | 52.19 | 52.65 | 50.99 | 51.12 | 2,355,014 | -0.80(-1.54%) |
Aug 25, 2022 | 51.21 | 52.00 | 51.09 | 51.92 | 3,304,173 | +1.07(+2.10%) |
Aug 24, 2022 | 50.29 | 51.02 | 49.96 | 50.85 | 2,673,042 | +0.42(+0.84%) |
Aug 23, 2022 | 50.31 | 51.08 | 49.97 | 50.43 | 3,811,953 | +1.32(+2.69%) |
Aug 22, 2022 | 48.72 | 49.14 | 47.72 | 49.11 | 5,892,964 | +1.43(+3.00%) |
Aug 19, 2022 | 47.69 | 48.08 | 47.22 | 47.68 | 6,182,270 | -0.27(-0.55%) |
Aug 18, 2022 | 47.41 | 47.99 | 47.28 | 47.94 | 2,890,975 | +1.23(+2.64%) |
Aug 17, 2022 | 46.26 | 47.05 | 46.14 | 46.71 | 2,590,708 | +0.19(+0.40%) |
Aug 16, 2022 | 47.48 | 47.66 | 46.21 | 46.52 | 2,640,670 | -0.35(-0.75%) |
Aug 15, 2022 | 46.18 | 47.10 | 45.51 | 46.87 | 2,527,572 | -1.33(-2.75%) |
Aug 12, 2022 | 47.59 | 48.20 | 47.06 | 48.20 | 2,059,981 | +0.39(+0.81%) |
Aug 11, 2022 | 47.03 | 48.46 | 46.93 | 47.82 | 2,747,807 | +1.70(+3.68%) |
Aug 10, 2022 | 45.41 | 46.48 | 44.81 | 46.12 | 2,421,390 | +1.00(+2.22%) |
Aug 09, 2022 | 46.47 | 46.72 | 44.86 | 45.12 | 2,715,372 | +0.17(+0.38%) |
Aug 08, 2022 | 44.73 | 45.37 | 44.47 | 44.95 | 3,046,918 | +0.42(+0.94%) |
Aug 05, 2022 | 43.10 | 44.90 | 42.85 | 44.53 | 4,791,706 | +0.93(+2.14%) |
Aug 04, 2022 | 44.61 | 45.42 | 43.45 | 43.59 | 4,424,742 | -1.04(-2.34%) |
Aug 03, 2022 | 46.67 | 46.90 | 44.60 | 44.64 | 2,991,561 | -1.64(-3.55%) |
Aug 02, 2022 | 46.41 | 46.69 | 45.77 | 46.28 | 2,323,687 | -0.13(-0.28%) |