Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.68 | 49.97 | 49.59 | 49.89 | 2,483,475 | -0.01(-0.02%) |
Oct 28, 2022 | 49.35 | 49.97 | 49.26 | 49.90 | 4,110,546 | +0.31(+0.62%) |
Oct 27, 2022 | 49.81 | 50.26 | 49.56 | 49.59 | 3,313,253 | -0.03(-0.06%) |
Oct 26, 2022 | 48.97 | 49.99 | 48.93 | 49.62 | 6,233,117 | +0.90(+1.84%) |
Oct 25, 2022 | 48.14 | 48.89 | 48.14 | 48.72 | 3,506,328 | +0.81(+1.69%) |
Oct 24, 2022 | 47.65 | 48.03 | 47.49 | 47.91 | 6,907,832 | -0.56(-1.15%) |
Oct 21, 2022 | 47.52 | 48.50 | 47.33 | 48.47 | 4,074,511 | +0.77(+1.61%) |
Oct 20, 2022 | 47.89 | 48.45 | 47.62 | 47.70 | 3,637,252 | -0.01(-0.02%) |
Oct 19, 2022 | 47.75 | 48.04 | 47.42 | 47.71 | 2,314,358 | -0.63(-1.29%) |
Oct 18, 2022 | 48.90 | 48.96 | 47.95 | 48.34 | 4,549,319 | +0.06(+0.12%) |
Oct 17, 2022 | 48.02 | 48.38 | 47.96 | 48.28 | 3,482,203 | +1.47(+3.15%) |
Oct 14, 2022 | 47.78 | 47.82 | 46.68 | 46.81 | 3,806,390 | -0.46(-0.98%) |
Oct 13, 2022 | 45.77 | 47.51 | 45.44 | 47.27 | 7,308,999 | -0.03(-0.06%) |
Oct 12, 2022 | 47.30 | 47.43 | 47.08 | 47.30 | 3,150,137 | +0.48(+1.03%) |
Oct 11, 2022 | 46.94 | 47.35 | 46.60 | 46.82 | 4,893,215 | -0.08(-0.16%) |
Oct 10, 2022 | 47.33 | 47.34 | 46.72 | 46.89 | 4,088,746 | -0.64(-1.34%) |
Oct 07, 2022 | 48.29 | 48.37 | 47.46 | 47.53 | 2,891,202 | -0.82(-1.69%) |
Oct 06, 2022 | 48.57 | 48.88 | 48.28 | 48.35 | 4,014,499 | +0.37(+0.76%) |
Oct 05, 2022 | 47.85 | 48.29 | 47.36 | 47.98 | 3,910,705 | -0.84(-1.72%) |
Oct 04, 2022 | 48.01 | 48.82 | 47.96 | 48.82 | 5,151,711 | +2.20(+4.71%) |
Oct 03, 2022 | 45.89 | 46.75 | 45.79 | 46.62 | 3,996,814 | +1.02(+2.24%) |
Sep 30, 2022 | 46.12 | 46.41 | 45.56 | 45.60 | 3,580,532 | -0.86(-1.84%) |
Sep 29, 2022 | 46.74 | 46.80 | 46.09 | 46.46 | 4,272,597 | -1.07(-2.25%) |
Sep 28, 2022 | 46.56 | 47.64 | 46.46 | 47.53 | 4,041,064 | +0.14(+0.30%) |
Sep 27, 2022 | 48.00 | 48.15 | 47.11 | 47.38 | 4,038,555 | -0.30(-0.63%) |
Sep 26, 2022 | 47.99 | 48.26 | 47.51 | 47.68 | 3,193,260 | -1.01(-2.08%) |
Sep 23, 2022 | 49.24 | 49.28 | 48.37 | 48.69 | 4,288,821 | -1.76(-3.49%) |
Sep 22, 2022 | 50.70 | 50.82 | 50.29 | 50.46 | 2,655,405 | -0.61(-1.19%) |
Sep 21, 2022 | 51.55 | 52.14 | 50.89 | 51.06 | 3,560,845 | -0.52(-1.01%) |
Sep 20, 2022 | 51.79 | 51.80 | 51.39 | 51.58 | 2,317,889 | -0.71(-1.36%) |
Sep 19, 2022 | 51.80 | 52.35 | 51.75 | 52.29 | 2,209,491 | -0.09(-0.17%) |
Sep 16, 2022 | 51.99 | 52.55 | 51.89 | 52.38 | 2,861,806 | +0.43(+0.83%) |
Sep 15, 2022 | 52.27 | 52.54 | 51.87 | 51.95 | 2,582,303 | -1.11(-2.09%) |
Sep 14, 2022 | 52.88 | 53.22 | 52.63 | 53.05 | 4,485,087 | +0.58(+1.10%) |
Sep 13, 2022 | 53.30 | 53.56 | 52.40 | 52.48 | 3,357,557 | -1.76(-3.25%) |
Sep 12, 2022 | 54.08 | 54.55 | 54.01 | 54.24 | 3,524,751 | +0.46(+0.86%) |
Sep 09, 2022 | 53.27 | 53.82 | 53.21 | 53.78 | 5,110,413 | +1.14(+2.16%) |
Sep 08, 2022 | 52.27 | 52.68 | 52.15 | 52.64 | 2,329,780 | -0.60(-1.12%) |
Sep 07, 2022 | 52.20 | 53.27 | 52.18 | 53.24 | 2,972,754 | +0.32(+0.60%) |
Sep 06, 2022 | 53.33 | 53.41 | 52.84 | 52.92 | 2,308,192 | -0.93(-1.73%) |
Sep 02, 2022 | 54.62 | 54.74 | 53.74 | 53.85 | 3,060,985 | -0.72(-1.32%) |
Sep 01, 2022 | 54.65 | 54.69 | 54.14 | 54.58 | 3,191,727 | -1.18(-2.12%) |
Aug 31, 2022 | 56.24 | 56.31 | 55.73 | 55.76 | 2,707,792 | +0.65(+1.19%) |
Aug 30, 2022 | 55.78 | 55.84 | 54.80 | 55.11 | 4,035,750 | -0.05(-0.09%) |
Aug 29, 2022 | 55.08 | 55.34 | 54.93 | 55.15 | 2,445,496 | -0.59(-1.05%) |
Aug 26, 2022 | 57.40 | 57.49 | 55.72 | 55.74 | 4,265,858 | -1.67(-2.90%) |
Aug 25, 2022 | 56.79 | 57.41 | 56.73 | 57.41 | 5,083,365 | +1.16(+2.05%) |
Aug 24, 2022 | 55.83 | 56.43 | 55.74 | 56.25 | 4,701,561 | +0.33(+0.59%) |
Aug 23, 2022 | 55.64 | 56.30 | 55.57 | 55.92 | 4,735,031 | +0.27(+0.48%) |
Aug 22, 2022 | 55.90 | 56.05 | 55.57 | 55.65 | 2,423,902 | -1.08(-1.90%) |
Aug 19, 2022 | 57.03 | 57.04 | 56.57 | 56.73 | 2,368,897 | -1.08(-1.87%) |
Aug 18, 2022 | 58.11 | 58.16 | 57.73 | 57.81 | 2,834,947 | -0.61(-1.04%) |
Aug 17, 2022 | 58.43 | 58.72 | 58.13 | 58.42 | 1,751,914 | -0.91(-1.53%) |
Aug 16, 2022 | 59.20 | 59.51 | 59.12 | 59.32 | 1,820,252 | +0.05(+0.08%) |
Aug 15, 2022 | 59.28 | 59.62 | 59.23 | 59.28 | 1,687,345 | -0.61(-1.01%) |
Aug 12, 2022 | 59.44 | 59.90 | 59.31 | 59.88 | 1,973,032 | +0.84(+1.42%) |
Aug 11, 2022 | 59.66 | 60.05 | 58.98 | 59.04 | 2,438,481 | -0.25(-0.42%) |
Aug 10, 2022 | 58.96 | 59.33 | 58.80 | 59.29 | 2,684,597 | +0.77(+1.32%) |
Aug 09, 2022 | 58.85 | 58.85 | 58.49 | 58.52 | 1,571,079 | -0.27(-0.46%) |
Aug 08, 2022 | 58.73 | 59.19 | 58.68 | 58.79 | 2,203,240 | +0.32(+0.54%) |
Aug 05, 2022 | 58.40 | 58.80 | 58.31 | 58.48 | 1,572,939 | +0.00(+0.00%) |
Aug 04, 2022 | 58.19 | 58.61 | 58.12 | 58.48 | 2,304,872 | +0.26(+0.45%) |
Aug 03, 2022 | 57.92 | 58.32 | 57.65 | 58.22 | 2,589,537 | +0.99(+1.73%) |
Aug 02, 2022 | 57.24 | 57.79 | 56.98 | 57.22 | 8,491,171 | -0.41(-0.72%) |