Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.76 | 55.24 | 53.67 | 54.56 | 1,860,890 | +0.09(+0.17%) |
Oct 28, 2022 | 54.79 | 55.06 | 53.44 | 54.47 | 1,846,028 | -0.20(-0.37%) |
Oct 27, 2022 | 55.40 | 55.98 | 54.46 | 54.67 | 2,000,442 | -0.06(-0.12%) |
Oct 26, 2022 | 54.31 | 55.58 | 54.25 | 54.73 | 2,048,155 | +0.68(+1.26%) |
Oct 25, 2022 | 53.45 | 54.17 | 53.15 | 54.05 | 1,734,412 | +0.68(+1.28%) |
Oct 24, 2022 | 53.01 | 53.97 | 52.69 | 53.37 | 2,276,709 | -0.02(-0.03%) |
Oct 21, 2022 | 51.72 | 53.58 | 51.56 | 53.38 | 3,104,330 | +1.80(+3.49%) |
Oct 20, 2022 | 51.03 | 52.52 | 50.93 | 51.58 | 3,702,834 | +1.22(+2.42%) |
Oct 19, 2022 | 48.73 | 50.47 | 48.71 | 50.36 | 2,327,474 | +1.95(+4.02%) |
Oct 18, 2022 | 49.32 | 49.52 | 47.27 | 48.41 | 2,147,330 | -0.31(-0.64%) |
Oct 17, 2022 | 49.30 | 50.23 | 48.70 | 48.72 | 1,910,830 | +0.55(+1.13%) |
Oct 14, 2022 | 49.06 | 49.83 | 48.14 | 48.18 | 3,083,084 | -1.55(-3.11%) |
Oct 13, 2022 | 46.77 | 49.95 | 46.77 | 49.73 | 2,993,920 | +2.00(+4.20%) |
Oct 12, 2022 | 47.84 | 48.44 | 46.68 | 47.72 | 2,779,523 | -0.33(-0.68%) |
Oct 11, 2022 | 47.80 | 49.20 | 47.50 | 48.05 | 3,052,789 | -0.84(-1.71%) |
Oct 10, 2022 | 49.96 | 50.90 | 48.49 | 48.89 | 1,497,826 | -1.06(-2.11%) |
Oct 07, 2022 | 49.46 | 50.43 | 49.09 | 49.94 | 3,294,860 | +0.78(+1.59%) |
Oct 06, 2022 | 48.56 | 49.68 | 48.34 | 49.16 | 2,665,152 | +0.20(+0.41%) |
Oct 05, 2022 | 48.42 | 49.43 | 47.20 | 48.96 | 3,044,803 | +0.23(+0.47%) |
Oct 04, 2022 | 46.82 | 48.77 | 46.52 | 48.73 | 3,214,518 | +3.08(+6.74%) |
Oct 03, 2022 | 44.28 | 45.89 | 44.08 | 45.66 | 2,938,998 | +3.27(+7.71%) |
Sep 30, 2022 | 42.17 | 43.20 | 41.71 | 42.39 | 2,286,261 | -0.15(-0.34%) |
Sep 29, 2022 | 42.19 | 42.67 | 41.21 | 42.53 | 2,534,603 | +0.15(+0.34%) |
Sep 28, 2022 | 41.51 | 42.71 | 41.21 | 42.39 | 5,547,827 | +1.20(+2.92%) |
Sep 27, 2022 | 41.60 | 42.01 | 40.75 | 41.19 | 4,702,411 | +0.43(+1.05%) |
Sep 26, 2022 | 42.35 | 43.01 | 40.46 | 40.76 | 4,038,396 | -1.93(-4.52%) |
Sep 23, 2022 | 44.15 | 44.33 | 42.53 | 42.69 | 3,604,320 | -3.52(-7.62%) |
Sep 22, 2022 | 47.91 | 48.05 | 46.18 | 46.21 | 2,917,123 | -0.84(-1.78%) |
Sep 21, 2022 | 49.40 | 49.49 | 47.02 | 47.05 | 2,450,546 | -1.38(-2.86%) |
Sep 20, 2022 | 48.62 | 48.84 | 47.51 | 48.43 | 1,814,418 | -0.63(-1.28%) |
Sep 19, 2022 | 47.39 | 49.19 | 47.29 | 49.06 | 1,892,710 | -0.01(-0.02%) |
Sep 16, 2022 | 48.87 | 49.12 | 47.78 | 49.07 | 2,808,356 | -0.17(-0.35%) |
Sep 15, 2022 | 49.47 | 50.28 | 48.87 | 49.24 | 6,160,015 | -1.15(-2.28%) |
Sep 14, 2022 | 49.73 | 51.08 | 49.64 | 50.39 | 4,948,219 | +1.17(+2.37%) |
Sep 13, 2022 | 49.69 | 50.71 | 49.13 | 49.22 | 2,189,128 | -1.30(-2.58%) |
Sep 12, 2022 | 50.50 | 51.51 | 50.26 | 50.52 | 2,376,609 | +0.95(+1.92%) |
Sep 09, 2022 | 48.94 | 49.94 | 48.84 | 49.57 | 1,859,451 | +1.86(+3.90%) |
Sep 08, 2022 | 47.36 | 47.89 | 46.72 | 47.71 | 2,387,097 | +0.52(+1.10%) |
Sep 07, 2022 | 46.85 | 47.79 | 46.77 | 47.19 | 1,866,144 | -1.10(-2.29%) |
Sep 06, 2022 | 49.92 | 50.08 | 48.16 | 48.30 | 2,506,055 | -1.11(-2.25%) |
Sep 02, 2022 | 49.78 | 50.20 | 49.08 | 49.41 | 1,748,099 | +0.98(+2.02%) |
Sep 01, 2022 | 48.26 | 48.93 | 47.91 | 48.43 | 2,200,064 | -0.79(-1.61%) |
Aug 31, 2022 | 48.60 | 50.46 | 48.43 | 49.22 | 2,079,539 | -0.64(-1.28%) |
Aug 30, 2022 | 51.23 | 51.41 | 49.41 | 49.86 | 2,497,490 | -2.22(-4.26%) |
Aug 29, 2022 | 50.74 | 52.46 | 50.70 | 52.08 | 2,448,954 | +0.98(+1.92%) |
Aug 26, 2022 | 52.17 | 52.63 | 50.96 | 51.10 | 2,356,162 | -0.80(-1.54%) |
Aug 25, 2022 | 51.19 | 51.97 | 51.06 | 51.90 | 3,305,785 | +1.07(+2.10%) |
Aug 24, 2022 | 50.26 | 51.00 | 49.94 | 50.83 | 2,674,346 | +0.42(+0.84%) |
Aug 23, 2022 | 50.28 | 51.05 | 49.95 | 50.41 | 3,813,812 | +1.32(+2.69%) |
Aug 22, 2022 | 48.70 | 49.11 | 47.70 | 49.09 | 5,895,839 | +1.43(+3.00%) |
Aug 19, 2022 | 47.66 | 48.06 | 47.20 | 47.66 | 6,185,285 | -0.27(-0.55%) |
Aug 18, 2022 | 47.39 | 47.96 | 47.25 | 47.92 | 2,892,385 | +1.23(+2.64%) |
Aug 17, 2022 | 46.23 | 47.03 | 46.11 | 46.69 | 2,591,972 | +0.19(+0.40%) |
Aug 16, 2022 | 47.46 | 47.64 | 46.19 | 46.50 | 2,641,958 | -0.35(-0.75%) |
Aug 15, 2022 | 46.16 | 47.07 | 45.49 | 46.85 | 2,528,804 | -1.33(-2.75%) |
Aug 12, 2022 | 47.57 | 48.18 | 47.04 | 48.18 | 2,060,986 | +0.39(+0.81%) |
Aug 11, 2022 | 47.01 | 48.43 | 46.91 | 47.79 | 2,749,147 | +1.69(+3.68%) |
Aug 10, 2022 | 45.39 | 46.46 | 44.79 | 46.10 | 2,422,571 | +1.00(+2.22%) |
Aug 09, 2022 | 46.45 | 46.70 | 44.84 | 45.10 | 2,716,696 | +0.17(+0.38%) |
Aug 08, 2022 | 44.71 | 45.34 | 44.45 | 44.93 | 3,048,404 | +0.42(+0.94%) |
Aug 05, 2022 | 43.08 | 44.88 | 42.83 | 44.51 | 4,794,043 | +0.93(+2.14%) |
Aug 04, 2022 | 44.59 | 45.40 | 43.43 | 43.57 | 4,426,900 | -1.04(-2.34%) |
Aug 03, 2022 | 46.65 | 46.88 | 44.58 | 44.62 | 2,993,020 | -1.64(-3.55%) |
Aug 02, 2022 | 46.39 | 46.66 | 45.75 | 46.26 | 2,324,820 | -0.13(-0.28%) |