Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.76 | 49.76 | 49.03 | 49.44 | 1,764,295 | -0.19(-0.38%) |
Oct 28, 2022 | 48.22 | 49.73 | 48.16 | 49.63 | 1,418,178 | +1.80(+3.76%) |
Oct 27, 2022 | 48.09 | 48.80 | 47.76 | 47.83 | 1,796,425 | +0.25(+0.53%) |
Oct 26, 2022 | 48.07 | 48.30 | 47.40 | 47.57 | 1,996,977 | -0.08(-0.18%) |
Oct 25, 2022 | 46.90 | 47.87 | 46.82 | 47.66 | 2,846,167 | +0.86(+1.83%) |
Oct 24, 2022 | 47.16 | 47.56 | 46.41 | 46.80 | 2,033,983 | +0.05(+0.10%) |
Oct 21, 2022 | 46.03 | 47.10 | 45.60 | 46.76 | 2,473,451 | +1.00(+2.18%) |
Oct 20, 2022 | 46.85 | 47.03 | 45.57 | 45.76 | 2,704,724 | -1.55(-3.28%) |
Oct 19, 2022 | 47.21 | 47.55 | 46.83 | 47.31 | 1,148,941 | -0.54(-1.12%) |
Oct 18, 2022 | 47.27 | 48.13 | 47.26 | 47.85 | 1,807,822 | +1.11(+2.37%) |
Oct 17, 2022 | 46.78 | 47.35 | 46.54 | 46.74 | 1,945,679 | +0.76(+1.66%) |
Oct 14, 2022 | 46.90 | 47.17 | 45.45 | 45.98 | 2,419,067 | -0.53(-1.13%) |
Oct 13, 2022 | 44.60 | 46.67 | 44.34 | 46.50 | 2,248,366 | +1.34(+2.98%) |
Oct 12, 2022 | 47.09 | 47.10 | 45.13 | 45.16 | 2,325,340 | -2.09(-4.42%) |
Oct 11, 2022 | 46.59 | 47.89 | 46.59 | 47.25 | 2,511,206 | +0.39(+0.82%) |
Oct 10, 2022 | 47.06 | 47.43 | 46.79 | 46.86 | 1,729,410 | +0.21(+0.44%) |
Oct 07, 2022 | 48.15 | 48.29 | 46.29 | 46.65 | 2,899,696 | -1.50(-3.12%) |
Oct 06, 2022 | 49.75 | 49.75 | 48.11 | 48.16 | 2,752,824 | -1.69(-3.39%) |
Oct 05, 2022 | 51.15 | 51.15 | 49.43 | 49.85 | 2,408,681 | -1.84(-3.56%) |
Oct 04, 2022 | 51.23 | 52.16 | 51.04 | 51.69 | 2,986,749 | +0.64(+1.25%) |
Oct 03, 2022 | 50.51 | 51.53 | 50.10 | 51.05 | 2,368,105 | +1.26(+2.53%) |
Sep 30, 2022 | 51.46 | 51.71 | 49.62 | 49.79 | 2,510,370 | -1.46(-2.84%) |
Sep 29, 2022 | 53.45 | 53.53 | 51.19 | 51.25 | 1,685,454 | -2.51(-4.67%) |
Sep 28, 2022 | 53.83 | 54.19 | 53.04 | 53.76 | 1,289,214 | +0.35(+0.65%) |
Sep 27, 2022 | 54.54 | 54.79 | 53.16 | 53.41 | 1,287,362 | -1.12(-2.05%) |
Sep 26, 2022 | 55.62 | 55.79 | 54.11 | 54.53 | 1,223,782 | -1.40(-2.50%) |
Sep 23, 2022 | 56.03 | 56.13 | 55.12 | 55.93 | 1,281,709 | -0.46(-0.82%) |
Sep 22, 2022 | 56.51 | 56.90 | 56.13 | 56.39 | 1,123,528 | -0.26(-0.46%) |
Sep 21, 2022 | 57.84 | 58.31 | 56.65 | 56.65 | 1,078,540 | -0.79(-1.37%) |
Sep 20, 2022 | 57.79 | 57.79 | 56.79 | 57.44 | 1,086,318 | -0.71(-1.23%) |
Sep 19, 2022 | 57.12 | 58.17 | 56.82 | 58.16 | 1,663,753 | +0.97(+1.69%) |
Sep 16, 2022 | 56.81 | 57.33 | 56.60 | 57.19 | 3,075,844 | +0.59(+1.05%) |
Sep 15, 2022 | 57.72 | 57.78 | 56.56 | 56.60 | 1,911,352 | -1.59(-2.73%) |
Sep 14, 2022 | 57.72 | 58.45 | 57.51 | 58.18 | 1,354,813 | +0.47(+0.81%) |
Sep 13, 2022 | 59.46 | 59.46 | 57.34 | 57.71 | 1,615,599 | -1.94(-3.25%) |
Sep 12, 2022 | 59.46 | 59.76 | 59.11 | 59.65 | 1,945,171 | +0.39(+0.65%) |
Sep 09, 2022 | 59.17 | 59.55 | 58.83 | 59.26 | 705,455 | +0.22(+0.37%) |
Sep 08, 2022 | 59.09 | 59.63 | 58.74 | 59.05 | 1,184,696 | -0.25(-0.43%) |
Sep 07, 2022 | 57.85 | 59.44 | 57.85 | 59.30 | 938,273 | +1.83(+3.19%) |
Sep 06, 2022 | 57.78 | 58.58 | 57.27 | 57.47 | 1,524,525 | -0.31(-0.54%) |
Sep 02, 2022 | 58.43 | 59.05 | 57.67 | 57.78 | 1,400,939 | -0.54(-0.92%) |
Sep 01, 2022 | 57.49 | 58.36 | 57.22 | 58.31 | 1,196,411 | +0.96(+1.67%) |
Aug 31, 2022 | 57.99 | 58.18 | 57.31 | 57.36 | 1,684,045 | -0.48(-0.83%) |
Aug 30, 2022 | 58.71 | 58.77 | 57.59 | 57.84 | 843,055 | -0.89(-1.52%) |
Aug 29, 2022 | 58.31 | 59.15 | 57.85 | 58.73 | 854,566 | +0.22(+0.37%) |
Aug 26, 2022 | 59.48 | 59.59 | 58.47 | 58.51 | 939,793 | -0.79(-1.33%) |
Aug 25, 2022 | 59.09 | 59.38 | 58.61 | 59.30 | 694,379 | +0.37(+0.62%) |
Aug 24, 2022 | 59.02 | 59.17 | 58.62 | 58.93 | 769,976 | -0.08(-0.13%) |
Aug 23, 2022 | 59.46 | 59.46 | 58.78 | 59.01 | 927,614 | -0.49(-0.82%) |
Aug 22, 2022 | 60.09 | 60.22 | 59.35 | 59.50 | 1,060,551 | -0.68(-1.12%) |
Aug 19, 2022 | 60.18 | 60.47 | 59.92 | 60.18 | 1,555,795 | -0.12(-0.20%) |
Aug 18, 2022 | 60.55 | 60.72 | 60.06 | 60.30 | 1,068,740 | -0.08(-0.14%) |
Aug 17, 2022 | 59.97 | 60.62 | 59.97 | 60.38 | 1,624,078 | +0.19(+0.31%) |
Aug 16, 2022 | 59.98 | 60.51 | 59.73 | 60.19 | 1,103,959 | +0.20(+0.33%) |
Aug 15, 2022 | 59.57 | 60.04 | 59.35 | 60.00 | 1,301,444 | +0.47(+0.79%) |
Aug 12, 2022 | 58.90 | 59.55 | 58.60 | 59.53 | 1,986,017 | +1.61(+2.77%) |
Aug 11, 2022 | 58.23 | 59.01 | 57.76 | 57.92 | 1,903,313 | -0.28(-0.48%) |
Aug 10, 2022 | 58.46 | 58.59 | 57.82 | 58.20 | 1,469,005 | +0.08(+0.15%) |
Aug 09, 2022 | 57.39 | 58.20 | 57.30 | 58.12 | 1,411,943 | +0.75(+1.31%) |
Aug 08, 2022 | 57.95 | 58.36 | 57.06 | 57.37 | 1,768,593 | -0.22(-0.38%) |
Aug 05, 2022 | 57.37 | 57.69 | 56.29 | 57.58 | 1,889,765 | +0.12(+0.21%) |
Aug 04, 2022 | 57.66 | 58.00 | 57.13 | 57.46 | 1,423,090 | -0.11(-0.20%) |
Aug 03, 2022 | 57.03 | 57.72 | 55.66 | 57.57 | 1,874,823 | +0.45(+0.79%) |
Aug 02, 2022 | 57.29 | 57.69 | 56.94 | 57.12 | 1,962,126 | -0.10(-0.18%) |