Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.60 | 52.88 | 51.58 | 51.60 | 1,334,807 | -1.21(-2.29%) |
Oct 28, 2022 | 50.51 | 52.94 | 49.89 | 52.81 | 2,031,863 | +1.82(+3.57%) |
Oct 27, 2022 | 49.70 | 52.17 | 48.09 | 50.99 | 2,968,704 | +2.73(+5.65%) |
Oct 26, 2022 | 48.62 | 49.48 | 47.91 | 48.26 | 2,030,357 | +0.05(+0.10%) |
Oct 25, 2022 | 46.41 | 48.29 | 46.36 | 48.21 | 1,502,215 | +1.48(+3.17%) |
Oct 24, 2022 | 48.53 | 48.84 | 46.71 | 46.73 | 1,880,305 | -1.50(-3.11%) |
Oct 21, 2022 | 46.32 | 48.66 | 46.32 | 48.23 | 4,607,032 | +1.94(+4.19%) |
Oct 20, 2022 | 46.88 | 47.94 | 46.00 | 46.29 | 1,382,569 | -0.30(-0.65%) |
Oct 19, 2022 | 47.32 | 47.77 | 46.30 | 46.59 | 1,322,982 | -1.00(-2.11%) |
Oct 18, 2022 | 47.70 | 48.38 | 46.78 | 47.60 | 1,451,924 | +1.34(+2.91%) |
Oct 17, 2022 | 46.69 | 46.87 | 45.88 | 46.25 | 1,747,179 | +0.59(+1.30%) |
Oct 14, 2022 | 47.51 | 48.01 | 45.58 | 45.66 | 1,378,134 | -1.15(-2.46%) |
Oct 13, 2022 | 44.50 | 47.29 | 44.08 | 46.81 | 1,690,734 | +1.53(+3.38%) |
Oct 12, 2022 | 45.58 | 45.69 | 44.40 | 45.28 | 1,125,123 | -0.35(-0.77%) |
Oct 11, 2022 | 45.15 | 46.47 | 44.57 | 45.63 | 1,371,606 | -0.15(-0.32%) |
Oct 10, 2022 | 45.61 | 46.72 | 45.44 | 45.78 | 1,762,495 | +0.61(+1.36%) |
Oct 07, 2022 | 45.27 | 46.18 | 44.78 | 45.16 | 1,118,256 | -0.63(-1.38%) |
Oct 06, 2022 | 45.74 | 46.74 | 45.74 | 45.80 | 1,088,092 | -0.48(-1.03%) |
Oct 05, 2022 | 45.50 | 46.76 | 45.22 | 46.27 | 1,282,266 | -0.14(-0.29%) |
Oct 04, 2022 | 44.50 | 46.54 | 44.40 | 46.41 | 2,194,187 | +2.45(+5.56%) |
Oct 03, 2022 | 42.19 | 44.40 | 42.19 | 43.96 | 2,204,947 | +2.17(+5.20%) |
Sep 30, 2022 | 41.13 | 42.69 | 40.78 | 41.79 | 2,111,578 | +0.65(+1.59%) |
Sep 29, 2022 | 41.23 | 41.30 | 40.28 | 41.14 | 1,664,153 | -0.84(-2.00%) |
Sep 28, 2022 | 41.57 | 42.33 | 40.92 | 41.98 | 2,324,686 | +0.60(+1.46%) |
Sep 27, 2022 | 42.22 | 42.40 | 40.87 | 41.37 | 1,399,367 | -0.15(-0.35%) |
Sep 26, 2022 | 42.40 | 43.63 | 41.43 | 41.52 | 1,531,265 | -1.45(-3.38%) |
Sep 23, 2022 | 42.94 | 43.45 | 42.04 | 42.97 | 2,019,756 | -1.12(-2.54%) |
Sep 22, 2022 | 44.51 | 44.91 | 43.76 | 44.09 | 1,570,051 | -0.01(-0.02%) |
Sep 21, 2022 | 44.76 | 46.05 | 44.09 | 44.10 | 1,953,572 | -0.51(-1.14%) |
Sep 20, 2022 | 44.03 | 45.03 | 43.14 | 44.61 | 3,442,122 | -1.96(-4.21%) |
Sep 19, 2022 | 43.91 | 46.75 | 43.66 | 46.57 | 3,086,194 | +1.86(+4.16%) |
Sep 16, 2022 | 46.69 | 46.69 | 44.55 | 44.70 | 5,170,423 | -2.83(-5.95%) |
Sep 15, 2022 | 48.30 | 48.83 | 47.24 | 47.53 | 2,072,675 | -0.97(-2.01%) |
Sep 14, 2022 | 50.08 | 50.27 | 47.66 | 48.51 | 2,208,673 | -1.60(-3.19%) |
Sep 13, 2022 | 52.63 | 52.86 | 50.02 | 50.10 | 1,934,672 | -4.20(-7.74%) |
Sep 12, 2022 | 54.58 | 55.11 | 53.98 | 54.30 | 1,219,114 | +0.30(+0.56%) |
Sep 09, 2022 | 53.49 | 54.38 | 53.18 | 54.00 | 1,066,608 | +1.23(+2.33%) |
Sep 08, 2022 | 51.60 | 52.78 | 50.72 | 52.77 | 982,660 | +0.42(+0.80%) |
Sep 07, 2022 | 51.12 | 52.48 | 50.69 | 52.35 | 1,012,229 | +0.96(+1.86%) |
Sep 06, 2022 | 51.31 | 52.51 | 50.33 | 51.40 | 1,599,218 | -0.65(-1.25%) |
Sep 02, 2022 | 53.32 | 53.44 | 51.80 | 52.05 | 1,192,636 | -0.31(-0.60%) |
Sep 01, 2022 | 52.38 | 52.64 | 51.38 | 52.36 | 1,269,972 | -0.91(-1.70%) |
Aug 31, 2022 | 53.89 | 54.01 | 52.79 | 53.27 | 1,258,442 | -0.49(-0.91%) |
Aug 30, 2022 | 54.64 | 55.08 | 53.08 | 53.76 | 1,091,877 | -0.77(-1.41%) |
Aug 29, 2022 | 53.96 | 55.37 | 53.95 | 54.53 | 891,077 | -0.52(-0.94%) |
Aug 26, 2022 | 56.95 | 57.38 | 55.03 | 55.04 | 808,770 | -1.83(-3.22%) |
Aug 25, 2022 | 55.20 | 56.92 | 55.04 | 56.88 | 1,089,997 | +2.23(+4.08%) |
Aug 24, 2022 | 54.52 | 55.33 | 54.25 | 54.65 | 862,684 | -0.19(-0.36%) |
Aug 23, 2022 | 53.77 | 55.62 | 53.77 | 54.84 | 941,816 | +1.23(+2.29%) |
Aug 22, 2022 | 54.08 | 54.58 | 53.25 | 53.61 | 1,145,017 | -1.57(-2.84%) |
Aug 19, 2022 | 56.27 | 56.67 | 55.04 | 55.18 | 1,354,761 | -1.47(-2.60%) |
Aug 18, 2022 | 56.50 | 56.86 | 56.03 | 56.65 | 949,401 | +0.54(+0.96%) |
Aug 17, 2022 | 56.15 | 56.46 | 55.45 | 56.12 | 969,786 | -0.64(-1.13%) |
Aug 16, 2022 | 55.64 | 57.07 | 55.64 | 56.76 | 1,115,968 | +1.01(+1.82%) |
Aug 15, 2022 | 55.62 | 56.46 | 55.20 | 55.75 | 1,070,007 | -0.88(-1.55%) |
Aug 12, 2022 | 55.05 | 56.69 | 54.86 | 56.62 | 1,090,845 | +1.63(+2.96%) |
Aug 11, 2022 | 54.13 | 55.80 | 54.13 | 55.00 | 1,173,872 | +1.43(+2.67%) |
Aug 10, 2022 | 53.16 | 54.31 | 53.16 | 53.56 | 1,331,151 | +1.38(+2.65%) |
Aug 09, 2022 | 52.20 | 52.55 | 51.65 | 52.18 | 1,220,068 | -0.03(-0.06%) |
Aug 08, 2022 | 51.95 | 53.59 | 51.95 | 52.21 | 1,541,803 | +0.87(+1.70%) |
Aug 05, 2022 | 50.62 | 52.16 | 50.56 | 51.33 | 1,648,779 | +0.68(+1.34%) |
Aug 04, 2022 | 50.09 | 50.91 | 49.41 | 50.66 | 1,660,329 | +1.13(+2.27%) |
Aug 03, 2022 | 50.37 | 50.49 | 49.52 | 49.53 | 1,310,095 | -0.50(-1.01%) |
Aug 02, 2022 | 49.71 | 50.66 | 49.12 | 50.03 | 1,427,322 | -0.16(-0.31%) |