Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 19, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2022 | 51.97 | 51.98 | 51.95 | 51.96 | 953,467 | -0.02(-0.04%) |
Oct 17, 2022 | 51.94 | 51.98 | 51.93 | 51.98 | 733,281 | +0.04(+0.08%) |
Oct 14, 2022 | 51.94 | 51.96 | 51.93 | 51.94 | 629,086 | +0.00(+0.00%) |
Oct 13, 2022 | 51.91 | 51.95 | 51.90 | 51.94 | 933,385 | -0.01(-0.02%) |
Oct 12, 2022 | 51.88 | 51.95 | 51.87 | 51.95 | 891,177 | +0.03(+0.06%) |
Oct 11, 2022 | 51.84 | 51.92 | 51.84 | 51.92 | 846,625 | +0.07(+0.14%) |
Oct 10, 2022 | 51.85 | 51.88 | 51.83 | 51.85 | 463,696 | -0.01(-0.02%) |
Oct 07, 2022 | 51.83 | 51.88 | 51.82 | 51.86 | 715,881 | +0.01(+0.02%) |
Oct 06, 2022 | 51.84 | 51.87 | 51.83 | 51.85 | 756,806 | -0.04(-0.08%) |
Oct 05, 2022 | 51.82 | 51.90 | 51.78 | 51.89 | 723,024 | +0.02(+0.04%) |
Oct 04, 2022 | 51.84 | 51.89 | 51.80 | 51.87 | 945,475 | +0.05(+0.10%) |
Oct 03, 2022 | 51.70 | 51.88 | 51.66 | 51.82 | 1,250,809 | +0.16(+0.31%) |
Sep 30, 2022 | 51.67 | 51.79 | 51.66 | 51.66 | 1,046,910 | +0.00(+0.00%) |
Sep 29, 2022 | 51.68 | 51.74 | 51.60 | 51.66 | 1,837,069 | -0.02(-0.04%) |
Sep 28, 2022 | 51.65 | 51.76 | 51.64 | 51.68 | 1,325,537 | +0.04(+0.08%) |
Sep 27, 2022 | 51.65 | 51.77 | 51.60 | 51.64 | 927,800 | +0.02(+0.04%) |
Sep 26, 2022 | 51.63 | 51.76 | 51.61 | 51.62 | 1,351,664 | -0.02(-0.04%) |
Sep 23, 2022 | 51.76 | 51.80 | 51.55 | 51.64 | 4,972,872 | -0.14(-0.27%) |
Sep 22, 2022 | 51.78 | 51.80 | 51.76 | 51.78 | 853,255 | -0.02(-0.04%) |
Sep 21, 2022 | 51.78 | 51.84 | 51.75 | 51.80 | 1,090,888 | +0.00(+0.00%) |
Sep 20, 2022 | 51.80 | 51.84 | 51.78 | 51.80 | 1,188,405 | +0.24(+0.47%) |
Sep 19, 2022 | 51.54 | 51.63 | 51.53 | 51.56 | 937,217 | +0.01(+0.02%) |
Sep 16, 2022 | 51.60 | 51.62 | 51.22 | 51.55 | 3,190,728 | -0.05(-0.10%) |
Sep 15, 2022 | 51.61 | 51.71 | 51.55 | 51.60 | 1,201,939 | +0.07(+0.14%) |
Sep 14, 2022 | 51.42 | 51.53 | 51.35 | 51.53 | 1,121,908 | +0.16(+0.31%) |
Sep 13, 2022 | 51.47 | 51.58 | 51.36 | 51.37 | 1,320,932 | -0.13(-0.25%) |
Sep 12, 2022 | 51.47 | 51.55 | 51.40 | 51.50 | 1,080,503 | +0.01(+0.02%) |
Sep 09, 2022 | 51.54 | 51.60 | 51.47 | 51.49 | 662,442 | -0.11(-0.21%) |
Sep 08, 2022 | 51.42 | 51.66 | 51.39 | 51.60 | 954,212 | +0.10(+0.19%) |
Sep 07, 2022 | 51.43 | 51.50 | 51.36 | 51.50 | 1,400,927 | +0.02(+0.04%) |
Sep 06, 2022 | 51.40 | 51.56 | 51.30 | 51.48 | 1,760,855 | +0.06(+0.12%) |
Sep 02, 2022 | 51.50 | 51.78 | 51.39 | 51.42 | 1,600,628 | -0.22(-0.43%) |
Sep 01, 2022 | 51.06 | 51.73 | 51.05 | 51.64 | 2,184,071 | +0.66(+1.29%) |
Aug 31, 2022 | 51.14 | 51.22 | 50.96 | 50.98 | 1,291,344 | -0.04(-0.08%) |
Aug 30, 2022 | 51.09 | 51.19 | 50.93 | 51.02 | 2,474,224 | -0.01(-0.02%) |
Aug 29, 2022 | 51.05 | 51.26 | 50.98 | 51.03 | 1,522,766 | -0.14(-0.27%) |
Aug 26, 2022 | 51.10 | 51.21 | 51.01 | 51.17 | 1,678,619 | +0.12(+0.24%) |
Aug 25, 2022 | 51.10 | 51.19 | 51.00 | 51.05 | 1,637,723 | +0.05(+0.10%) |
Aug 24, 2022 | 50.95 | 51.12 | 50.91 | 51.00 | 1,970,136 | +0.08(+0.16%) |
Aug 23, 2022 | 50.97 | 51.10 | 50.86 | 50.92 | 2,275,973 | -0.08(-0.16%) |
Aug 22, 2022 | 50.91 | 51.05 | 50.86 | 51.00 | 2,133,108 | +0.00(+0.00%) |
Aug 19, 2022 | 50.90 | 51.11 | 50.86 | 51.00 | 2,539,623 | +0.00(+0.00%) |
Aug 18, 2022 | 50.90 | 51.00 | 50.90 | 51.00 | 2,672,703 | +0.22(+0.43%) |
Aug 17, 2022 | 50.85 | 51.37 | 50.75 | 50.78 | 3,385,278 | -0.08(-0.16%) |
Aug 16, 2022 | 50.82 | 51.24 | 50.80 | 50.86 | 2,615,232 | +0.05(+0.10%) |
Aug 15, 2022 | 50.69 | 50.86 | 50.62 | 50.81 | 3,332,852 | +0.09(+0.18%) |
Aug 12, 2022 | 50.75 | 50.80 | 50.58 | 50.72 | 2,891,876 | +0.12(+0.24%) |
Aug 11, 2022 | 50.85 | 51.06 | 50.59 | 50.60 | 6,480,426 | -0.27(-0.53%) |
Aug 10, 2022 | 50.68 | 50.93 | 50.67 | 50.87 | 3,895,388 | +0.08(+0.16%) |
Aug 09, 2022 | 50.69 | 50.94 | 50.56 | 50.79 | 8,318,839 | -0.10(-0.20%) |
Aug 08, 2022 | 50.42 | 50.91 | 50.40 | 50.89 | 5,880,877 | +0.37(+0.73%) |
Aug 05, 2022 | 50.44 | 50.79 | 50.36 | 50.52 | 7,781,995 | +0.09(+0.18%) |
Aug 04, 2022 | 50.25 | 50.90 | 49.96 | 50.43 | 36,153,676 | +26.32(+109.17%) |
Aug 03, 2022 | 23.63 | 25.09 | 23.59 | 24.11 | 1,120,890 | +0.84(+3.61%) |
Aug 02, 2022 | 22.56 | 23.74 | 22.50 | 23.27 | 555,771 | +0.65(+2.87%) |
Aug 01, 2022 | 23.49 | 24.39 | 22.40 | 22.62 | 904,742 | -1.00(-4.23%) |
Jul 29, 2022 | 22.99 | 23.68 | 22.32 | 23.62 | 786,986 | +0.39(+1.68%) |
Jul 28, 2022 | 24.11 | 24.20 | 23.13 | 23.23 | 872,747 | -0.72(-3.01%) |
Jul 27, 2022 | 23.21 | 24.14 | 22.79 | 23.95 | 557,557 | +1.03(+4.49%) |
Jul 26, 2022 | 22.77 | 23.30 | 22.26 | 22.92 | 733,852 | +0.05(+0.22%) |
Jul 25, 2022 | 22.21 | 22.91 | 21.87 | 22.87 | 508,050 | +0.70(+3.16%) |
Jul 22, 2022 | 23.61 | 23.84 | 22.14 | 22.17 | 1,168,241 | -1.33(-5.66%) |
Jul 21, 2022 | 23.93 | 24.20 | 23.05 | 23.50 | 639,293 | -0.54(-2.25%) |
Jul 20, 2022 | 23.49 | 24.64 | 23.49 | 24.04 | 1,064,440 | +0.50(+2.12%) |
Jul 19, 2022 | 22.77 | 23.79 | 22.77 | 23.54 | 768,037 | +1.19(+5.32%) |
Jul 18, 2022 | 23.06 | 23.44 | 22.09 | 22.35 | 619,138 | -0.59(-2.57%) |
Jul 15, 2022 | 23.13 | 23.39 | 22.60 | 22.94 | 753,319 | +0.26(+1.15%) |
Jul 14, 2022 | 22.97 | 23.14 | 22.40 | 22.68 | 744,356 | -0.34(-1.48%) |
Jul 13, 2022 | 22.19 | 23.30 | 22.05 | 23.02 | 1,199,121 | +0.38(+1.68%) |
Jul 12, 2022 | 22.61 | 23.09 | 21.74 | 22.64 | 1,082,833 | -0.03(-0.13%) |
Jul 11, 2022 | 23.81 | 24.32 | 22.53 | 22.67 | 864,454 | -1.38(-5.74%) |
Jul 08, 2022 | 24.94 | 25.14 | 23.65 | 24.05 | 939,239 | -1.06(-4.22%) |
Jul 07, 2022 | 25.26 | 25.92 | 24.76 | 25.11 | 1,204,874 | -0.22(-0.87%) |
Jul 06, 2022 | 26.74 | 27.02 | 24.72 | 25.33 | 972,312 | -1.52(-5.66%) |
Jul 05, 2022 | 26.50 | 26.97 | 25.12 | 26.85 | 1,582,683 | +0.09(+0.34%) |
Jul 01, 2022 | 24.85 | 27.02 | 24.61 | 26.76 | 1,015,458 | +1.98(+7.99%) |
Jun 30, 2022 | 24.95 | 25.18 | 24.14 | 24.78 | 969,203 | -0.71(-2.79%) |
Jun 29, 2022 | 25.02 | 25.51 | 24.47 | 25.49 | 660,777 | +0.41(+1.63%) |
Jun 28, 2022 | 25.94 | 26.21 | 24.64 | 25.08 | 739,625 | -0.92(-3.54%) |
Jun 27, 2022 | 26.33 | 26.61 | 25.00 | 26.00 | 1,291,994 | -0.15(-0.57%) |
Jun 24, 2022 | 27.77 | 27.79 | 25.13 | 26.15 | 2,344,665 | -1.36(-4.94%) |
Jun 23, 2022 | 26.30 | 27.55 | 25.94 | 27.51 | 1,776,758 | +1.28(+4.88%) |
Jun 22, 2022 | 25.36 | 27.14 | 25.28 | 26.23 | 1,243,346 | +0.23(+0.88%) |
Jun 21, 2022 | 25.75 | 26.99 | 25.75 | 26.00 | 988,085 | +0.51(+2.00%) |
Jun 17, 2022 | 24.31 | 26.70 | 24.13 | 25.49 | 2,041,897 | +1.60(+6.70%) |
Jun 16, 2022 | 23.23 | 23.92 | 22.38 | 23.89 | 1,364,143 | -0.29(-1.20%) |
Jun 15, 2022 | 23.37 | 24.86 | 23.22 | 24.18 | 1,605,295 | +0.81(+3.47%) |
Jun 14, 2022 | 23.32 | 23.78 | 22.74 | 23.37 | 822,276 | +0.17(+0.73%) |
Jun 13, 2022 | 23.97 | 24.14 | 22.55 | 23.20 | 1,420,276 | -1.85(-7.39%) |
Jun 10, 2022 | 24.53 | 25.47 | 23.97 | 25.05 | 1,101,000 | -0.15(-0.60%) |
Jun 09, 2022 | 25.07 | 26.22 | 24.97 | 25.20 | 1,106,464 | -0.12(-0.47%) |
Jun 08, 2022 | 24.98 | 25.99 | 24.66 | 25.32 | 1,068,819 | +0.13(+0.52%) |
Jun 07, 2022 | 23.70 | 25.21 | 23.54 | 25.19 | 856,234 | +1.36(+5.71%) |
Jun 06, 2022 | 24.66 | 25.11 | 23.33 | 23.83 | 1,030,786 | -0.92(-3.72%) |
Jun 03, 2022 | 22.81 | 24.79 | 22.61 | 24.75 | 1,893,050 | +1.67(+7.24%) |
Jun 02, 2022 | 21.75 | 23.45 | 21.44 | 23.08 | 1,177,548 | +1.32(+6.07%) |
Jun 01, 2022 | 22.37 | 22.64 | 20.51 | 21.76 | 1,311,556 | -0.51(-2.29%) |
May 31, 2022 | 23.41 | 23.41 | 21.99 | 22.27 | 899,758 | -1.14(-4.87%) |
May 27, 2022 | 22.43 | 23.44 | 21.99 | 23.41 | 1,135,821 | +1.02(+4.56%) |
May 26, 2022 | 21.70 | 22.58 | 21.57 | 22.39 | 717,271 | +0.68(+3.13%) |
May 25, 2022 | 21.27 | 22.12 | 20.85 | 21.71 | 804,512 | +0.30(+1.40%) |
May 24, 2022 | 22.11 | 22.23 | 21.18 | 21.41 | 1,029,999 | -0.95(-4.25%) |
May 23, 2022 | 22.79 | 22.91 | 21.96 | 22.36 | 989,364 | -0.43(-1.89%) |
May 20, 2022 | 22.12 | 23.28 | 21.61 | 22.79 | 1,941,194 | +0.74(+3.36%) |
May 19, 2022 | 20.79 | 22.90 | 20.79 | 22.05 | 2,214,310 | +1.19(+5.70%) |
May 18, 2022 | 20.00 | 21.44 | 19.83 | 20.86 | 1,499,290 | -0.05(-0.24%) |
May 17, 2022 | 19.66 | 21.01 | 19.44 | 20.91 | 1,329,427 | +1.71(+8.91%) |
May 16, 2022 | 19.14 | 20.37 | 18.75 | 19.20 | 1,178,727 | +0.03(+0.16%) |
May 13, 2022 | 17.82 | 19.18 | 17.62 | 19.17 | 1,341,922 | +1.82(+10.49%) |
May 12, 2022 | 16.21 | 17.63 | 16.16 | 17.35 | 1,341,723 | +0.86(+5.22%) |
May 11, 2022 | 17.83 | 18.69 | 16.49 | 16.49 | 2,189,557 | -1.40(-7.83%) |
May 10, 2022 | 16.16 | 18.12 | 15.31 | 17.89 | 3,286,039 | +2.53(+16.47%) |
May 09, 2022 | 16.81 | 17.03 | 14.95 | 15.36 | 2,682,553 | -2.02(-11.62%) |
May 06, 2022 | 18.26 | 19.48 | 17.19 | 17.38 | 8,372,826 | +1.74(+11.13%) |
May 05, 2022 | 16.67 | 16.89 | 15.28 | 15.64 | 1,955,790 | -1.35(-7.95%) |
May 04, 2022 | 17.82 | 17.82 | 16.16 | 16.99 | 2,563,919 | -0.69(-3.90%) |
May 03, 2022 | 18.70 | 18.96 | 17.51 | 17.68 | 1,436,555 | -1.09(-5.81%) |