Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.74 | 55.40 | 54.56 | 55.06 | 5,846,558 | +0.19(+0.35%) |
Oct 28, 2022 | 53.05 | 54.97 | 52.83 | 54.87 | 4,926,100 | +2.11(+3.99%) |
Oct 27, 2022 | 52.90 | 53.89 | 52.70 | 52.76 | 3,698,914 | +0.39(+0.74%) |
Oct 26, 2022 | 52.83 | 53.11 | 52.24 | 52.38 | 3,495,881 | -0.07(-0.13%) |
Oct 25, 2022 | 51.90 | 52.76 | 51.65 | 52.45 | 4,036,150 | -0.06(-0.11%) |
Oct 24, 2022 | 51.74 | 52.71 | 51.69 | 52.50 | 3,439,656 | +1.06(+2.07%) |
Oct 21, 2022 | 50.01 | 51.49 | 49.91 | 51.44 | 4,222,048 | +1.35(+2.70%) |
Oct 20, 2022 | 50.38 | 51.17 | 49.80 | 50.09 | 4,631,023 | -0.87(-1.71%) |
Oct 19, 2022 | 50.56 | 51.61 | 50.54 | 50.96 | 3,727,344 | +0.14(+0.29%) |
Oct 18, 2022 | 51.19 | 51.51 | 50.24 | 50.81 | 5,539,006 | +0.84(+1.68%) |
Oct 17, 2022 | 50.17 | 50.69 | 49.85 | 49.97 | 4,294,028 | +0.99(+2.01%) |
Oct 14, 2022 | 49.42 | 50.30 | 48.72 | 48.99 | 6,175,482 | -0.22(-0.45%) |
Oct 13, 2022 | 46.66 | 49.76 | 46.40 | 49.21 | 5,350,387 | +1.91(+4.04%) |
Oct 12, 2022 | 47.34 | 48.07 | 46.90 | 47.30 | 4,002,127 | +0.88(+1.89%) |
Oct 11, 2022 | 46.60 | 47.54 | 46.25 | 46.42 | 4,965,639 | -0.38(-0.81%) |
Oct 10, 2022 | 48.12 | 48.37 | 46.58 | 46.79 | 7,348,669 | -1.23(-2.55%) |
Oct 07, 2022 | 48.53 | 48.86 | 47.74 | 48.02 | 4,241,168 | -1.01(-2.07%) |
Oct 06, 2022 | 49.13 | 49.56 | 48.87 | 49.04 | 3,231,424 | -0.52(-1.05%) |
Oct 05, 2022 | 49.07 | 49.90 | 49.02 | 49.56 | 4,182,868 | -0.40(-0.79%) |
Oct 04, 2022 | 48.31 | 49.98 | 48.29 | 49.95 | 4,269,542 | +2.44(+5.14%) |
Oct 03, 2022 | 46.57 | 47.71 | 45.69 | 47.51 | 5,173,743 | +1.64(+3.58%) |
Sep 30, 2022 | 45.95 | 47.00 | 45.70 | 45.87 | 5,392,420 | -0.17(-0.38%) |
Sep 29, 2022 | 46.49 | 46.78 | 45.45 | 46.04 | 7,621,179 | -1.07(-2.28%) |
Sep 28, 2022 | 46.77 | 47.58 | 46.66 | 47.11 | 10,183,719 | +0.20(+0.43%) |
Sep 27, 2022 | 47.18 | 47.42 | 46.47 | 46.91 | 5,873,526 | +0.14(+0.31%) |
Sep 26, 2022 | 47.57 | 48.32 | 46.46 | 46.77 | 6,113,976 | -1.31(-2.73%) |
Sep 23, 2022 | 48.86 | 49.23 | 47.43 | 48.08 | 5,694,150 | -1.39(-2.81%) |
Sep 22, 2022 | 50.80 | 50.86 | 49.36 | 49.47 | 5,164,181 | -1.04(-2.07%) |
Sep 21, 2022 | 51.95 | 52.41 | 50.50 | 50.51 | 5,101,539 | -1.08(-2.10%) |
Sep 20, 2022 | 52.17 | 52.49 | 50.68 | 51.60 | 6,804,592 | -1.14(-2.16%) |
Sep 19, 2022 | 51.10 | 52.83 | 50.99 | 52.74 | 3,325,768 | +0.91(+1.75%) |
Sep 16, 2022 | 52.16 | 52.16 | 50.93 | 51.83 | 11,949,308 | -0.51(-0.98%) |
Sep 15, 2022 | 52.12 | 53.05 | 51.63 | 52.34 | 5,978,096 | +0.29(+0.56%) |
Sep 14, 2022 | 52.28 | 52.86 | 51.44 | 52.05 | 4,607,165 | -0.13(-0.26%) |
Sep 13, 2022 | 53.03 | 53.72 | 52.00 | 52.18 | 5,370,442 | -2.10(-3.87%) |
Sep 12, 2022 | 53.68 | 54.39 | 53.30 | 54.29 | 3,628,597 | +1.43(+2.71%) |
Sep 09, 2022 | 52.58 | 53.12 | 52.58 | 52.86 | 4,822,642 | +0.68(+1.31%) |
Sep 08, 2022 | 51.44 | 52.40 | 51.09 | 52.17 | 3,806,965 | +0.60(+1.17%) |
Sep 07, 2022 | 49.81 | 51.77 | 49.81 | 51.57 | 4,165,777 | +1.29(+2.56%) |
Sep 06, 2022 | 50.71 | 51.25 | 49.59 | 50.28 | 4,313,902 | -0.05(-0.10%) |
Sep 02, 2022 | 50.97 | 51.60 | 49.96 | 50.33 | 3,854,954 | +0.07(+0.13%) |
Sep 01, 2022 | 49.50 | 50.32 | 49.08 | 50.26 | 4,163,755 | +0.57(+1.14%) |
Aug 31, 2022 | 50.55 | 50.76 | 49.65 | 49.70 | 6,192,216 | -0.61(-1.22%) |
Aug 30, 2022 | 50.89 | 50.92 | 49.98 | 50.31 | 2,902,110 | -0.39(-0.78%) |
Aug 29, 2022 | 50.52 | 51.19 | 50.09 | 50.71 | 3,209,882 | -0.19(-0.38%) |
Aug 26, 2022 | 53.30 | 53.41 | 50.85 | 50.90 | 5,881,241 | -2.17(-4.09%) |
Aug 25, 2022 | 52.34 | 53.10 | 52.05 | 53.07 | 2,611,307 | +0.90(+1.73%) |
Aug 24, 2022 | 51.87 | 52.34 | 51.58 | 52.16 | 2,140,801 | +0.05(+0.09%) |
Aug 23, 2022 | 51.94 | 52.47 | 51.91 | 52.12 | 3,834,232 | +0.22(+0.43%) |
Aug 22, 2022 | 53.08 | 53.11 | 51.87 | 51.90 | 3,889,263 | -1.98(-3.67%) |
Aug 19, 2022 | 54.71 | 54.83 | 53.72 | 53.87 | 3,939,335 | -1.18(-2.15%) |
Aug 18, 2022 | 54.59 | 55.22 | 54.50 | 55.06 | 2,150,031 | +0.61(+1.13%) |
Aug 17, 2022 | 54.26 | 54.79 | 53.95 | 54.44 | 3,217,767 | -0.58(-1.05%) |
Aug 16, 2022 | 54.34 | 55.18 | 54.25 | 55.02 | 4,156,967 | +0.51(+0.93%) |
Aug 15, 2022 | 54.24 | 54.89 | 54.03 | 54.51 | 3,282,851 | -0.62(-1.13%) |
Aug 12, 2022 | 54.07 | 55.16 | 54.07 | 55.13 | 4,496,542 | +1.04(+1.92%) |
Aug 11, 2022 | 53.41 | 54.23 | 53.45 | 54.10 | 4,150,843 | +1.35(+2.57%) |
Aug 10, 2022 | 52.15 | 52.87 | 52.15 | 52.74 | 4,938,116 | +1.32(+2.56%) |
Aug 09, 2022 | 50.71 | 51.64 | 50.37 | 51.43 | 5,194,232 | +1.23(+2.45%) |
Aug 08, 2022 | 50.32 | 50.79 | 50.03 | 50.20 | 4,815,174 | +0.42(+0.85%) |
Aug 05, 2022 | 49.04 | 49.91 | 48.90 | 49.77 | 3,498,009 | +0.68(+1.39%) |
Aug 04, 2022 | 49.41 | 49.80 | 49.03 | 49.09 | 3,563,873 | -0.44(-0.89%) |
Aug 03, 2022 | 49.07 | 49.69 | 48.72 | 49.53 | 3,640,083 | +0.84(+1.72%) |
Aug 02, 2022 | 48.94 | 49.62 | 48.63 | 48.70 | 5,182,714 | -0.32(-0.65%) |