Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.91 | 48.17 | 46.54 | 46.61 | 4,705,605 | -1.68(-3.48%) |
Oct 28, 2022 | 48.81 | 49.46 | 48.20 | 48.29 | 4,677,404 | -0.48(-0.98%) |
Oct 27, 2022 | 49.88 | 50.94 | 48.61 | 48.77 | 5,837,577 | -1.34(-2.68%) |
Oct 26, 2022 | 49.75 | 51.46 | 47.37 | 50.12 | 10,699,107 | -4.33(-7.95%) |
Oct 25, 2022 | 52.53 | 54.44 | 52.53 | 54.44 | 4,554,876 | +1.59(+3.00%) |
Oct 24, 2022 | 52.58 | 53.08 | 51.57 | 52.86 | 3,494,124 | +0.56(+1.08%) |
Oct 21, 2022 | 49.72 | 52.35 | 49.58 | 52.29 | 3,659,047 | +2.52(+5.05%) |
Oct 20, 2022 | 50.08 | 51.58 | 49.55 | 49.78 | 2,865,996 | +0.17(+0.34%) |
Oct 19, 2022 | 49.19 | 50.31 | 49.19 | 49.61 | 2,355,559 | -0.11(-0.23%) |
Oct 18, 2022 | 50.95 | 51.20 | 48.99 | 49.72 | 1,731,920 | -0.08(-0.17%) |
Oct 17, 2022 | 49.59 | 49.95 | 48.93 | 49.81 | 1,982,712 | +1.36(+2.81%) |
Oct 14, 2022 | 50.11 | 50.11 | 46.58 | 48.44 | 4,201,608 | -1.34(-2.70%) |
Oct 13, 2022 | 47.54 | 50.65 | 47.22 | 49.79 | 2,237,792 | +1.15(+2.35%) |
Oct 12, 2022 | 48.99 | 49.52 | 48.41 | 48.64 | 1,676,633 | -0.14(-0.29%) |
Oct 11, 2022 | 48.94 | 49.90 | 48.19 | 48.78 | 2,985,923 | -0.24(-0.50%) |
Oct 10, 2022 | 50.62 | 50.78 | 48.43 | 49.03 | 2,012,684 | -1.44(-2.85%) |
Oct 07, 2022 | 51.13 | 52.56 | 49.97 | 50.46 | 3,117,544 | -1.83(-3.50%) |
Oct 06, 2022 | 53.39 | 53.60 | 51.24 | 52.29 | 3,529,882 | -1.61(-2.99%) |
Oct 05, 2022 | 52.44 | 54.22 | 51.83 | 53.91 | 2,924,513 | +0.40(+0.75%) |
Oct 04, 2022 | 52.35 | 54.03 | 52.27 | 53.50 | 5,066,412 | +2.10(+4.09%) |
Oct 03, 2022 | 50.28 | 52.22 | 50.28 | 51.40 | 4,660,005 | +1.44(+2.87%) |
Sep 30, 2022 | 51.05 | 51.96 | 49.86 | 49.97 | 2,804,578 | -1.08(-2.11%) |
Sep 29, 2022 | 52.30 | 52.30 | 49.79 | 51.05 | 4,617,130 | -2.44(-4.56%) |
Sep 28, 2022 | 53.07 | 53.70 | 52.84 | 53.49 | 1,523,131 | +0.42(+0.80%) |
Sep 27, 2022 | 53.05 | 53.30 | 52.15 | 53.06 | 1,623,889 | +1.07(+2.06%) |
Sep 26, 2022 | 53.57 | 54.11 | 51.78 | 51.99 | 2,603,167 | -2.24(-4.14%) |
Sep 23, 2022 | 54.53 | 54.76 | 53.39 | 54.24 | 2,223,879 | -0.99(-1.80%) |
Sep 22, 2022 | 55.46 | 55.80 | 54.96 | 55.23 | 1,374,257 | -0.65(-1.16%) |
Sep 21, 2022 | 56.36 | 58.13 | 55.84 | 55.88 | 1,997,821 | -0.38(-0.67%) |
Sep 20, 2022 | 56.97 | 57.11 | 55.59 | 56.25 | 2,283,283 | -1.30(-2.27%) |
Sep 19, 2022 | 57.34 | 58.26 | 56.95 | 57.56 | 2,494,532 | -0.64(-1.10%) |
Sep 16, 2022 | 57.85 | 58.29 | 57.11 | 58.20 | 3,468,918 | +0.12(+0.21%) |
Sep 15, 2022 | 58.53 | 58.97 | 57.63 | 58.08 | 4,196,686 | -0.59(-1.01%) |
Sep 14, 2022 | 60.39 | 60.55 | 58.10 | 58.67 | 3,221,149 | -1.87(-3.10%) |
Sep 13, 2022 | 62.09 | 62.41 | 60.14 | 60.55 | 2,656,886 | -3.28(-5.13%) |
Sep 12, 2022 | 64.24 | 64.83 | 63.55 | 63.82 | 2,066,482 | -0.06(-0.09%) |
Sep 09, 2022 | 62.30 | 64.22 | 62.00 | 63.88 | 2,469,919 | +2.51(+4.08%) |
Sep 08, 2022 | 60.37 | 61.50 | 59.19 | 61.37 | 1,954,262 | +0.47(+0.78%) |
Sep 07, 2022 | 60.20 | 61.30 | 59.69 | 60.90 | 1,869,323 | +0.25(+0.41%) |
Sep 06, 2022 | 60.84 | 61.35 | 59.17 | 60.65 | 2,620,894 | -0.11(-0.18%) |
Sep 02, 2022 | 62.08 | 62.59 | 60.39 | 60.76 | 1,861,048 | -0.42(-0.68%) |
Sep 01, 2022 | 60.41 | 61.40 | 58.93 | 61.18 | 3,263,238 | -0.97(-1.55%) |
Aug 31, 2022 | 60.71 | 62.95 | 60.42 | 62.14 | 6,728,184 | -2.28(-3.54%) |
Aug 30, 2022 | 66.95 | 67.01 | 63.87 | 64.43 | 3,859,671 | -2.91(-4.33%) |
Aug 29, 2022 | 68.30 | 69.57 | 67.28 | 67.34 | 1,389,632 | -1.91(-2.76%) |
Aug 26, 2022 | 73.10 | 73.12 | 69.19 | 69.25 | 1,928,271 | -4.29(-5.83%) |
Aug 25, 2022 | 71.16 | 73.56 | 71.12 | 73.54 | 1,309,703 | +2.94(+4.17%) |
Aug 24, 2022 | 69.92 | 71.17 | 69.88 | 70.60 | 1,218,889 | +0.47(+0.68%) |
Aug 23, 2022 | 71.15 | 71.76 | 69.79 | 70.13 | 1,787,183 | -0.94(-1.32%) |
Aug 22, 2022 | 72.58 | 73.02 | 70.81 | 71.06 | 2,026,445 | -3.16(-4.25%) |
Aug 19, 2022 | 75.04 | 75.04 | 73.86 | 74.22 | 1,093,297 | -1.54(-2.03%) |
Aug 18, 2022 | 73.80 | 75.92 | 73.79 | 75.76 | 1,149,580 | +2.22(+3.02%) |
Aug 17, 2022 | 75.10 | 75.10 | 72.42 | 73.54 | 2,748,302 | -2.42(-3.19%) |
Aug 16, 2022 | 75.73 | 76.47 | 75.53 | 75.96 | 911,329 | -0.32(-0.43%) |
Aug 15, 2022 | 76.92 | 76.95 | 75.39 | 76.29 | 1,357,225 | -1.14(-1.47%) |
Aug 12, 2022 | 76.71 | 77.50 | 76.35 | 77.43 | 1,098,040 | +0.89(+1.16%) |
Aug 11, 2022 | 75.46 | 77.62 | 74.65 | 76.54 | 1,903,057 | +1.98(+2.65%) |
Aug 10, 2022 | 72.98 | 74.91 | 72.90 | 74.56 | 1,382,285 | +2.78(+3.88%) |
Aug 09, 2022 | 74.57 | 74.59 | 70.23 | 71.78 | 2,365,588 | -3.47(-4.61%) |
Aug 08, 2022 | 75.01 | 75.86 | 74.58 | 75.25 | 1,253,107 | +0.12(+0.16%) |
Aug 05, 2022 | 73.37 | 75.21 | 72.97 | 75.13 | 1,318,786 | +0.52(+0.70%) |
Aug 04, 2022 | 74.44 | 74.91 | 73.52 | 74.61 | 1,272,157 | +0.21(+0.29%) |
Aug 03, 2022 | 73.78 | 74.86 | 73.36 | 74.39 | 1,260,531 | +1.07(+1.46%) |
Aug 02, 2022 | 73.32 | 74.63 | 72.68 | 73.33 | 1,411,153 | -0.49(-0.67%) |