Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.54 | 50.83 | 49.49 | 50.05 | 1,896,706 | +0.11(+0.21%) |
Oct 28, 2022 | 48.98 | 49.96 | 47.76 | 49.94 | 2,554,423 | +1.84(+3.82%) |
Oct 27, 2022 | 48.16 | 48.60 | 47.62 | 48.11 | 5,153,857 | +0.04(+0.08%) |
Oct 26, 2022 | 47.77 | 48.70 | 47.77 | 48.07 | 1,388,563 | -0.19(-0.40%) |
Oct 25, 2022 | 47.33 | 48.36 | 47.33 | 48.26 | 1,612,466 | +1.19(+2.52%) |
Oct 24, 2022 | 47.17 | 47.40 | 46.43 | 47.07 | 1,235,917 | +0.32(+0.69%) |
Oct 21, 2022 | 46.03 | 46.97 | 45.55 | 46.75 | 1,126,538 | +0.70(+1.52%) |
Oct 20, 2022 | 47.32 | 47.84 | 45.79 | 46.05 | 1,217,602 | -1.07(-2.27%) |
Oct 19, 2022 | 47.64 | 48.13 | 47.04 | 47.12 | 991,438 | -0.93(-1.94%) |
Oct 18, 2022 | 48.66 | 48.88 | 47.56 | 48.06 | 1,337,750 | +0.35(+0.73%) |
Oct 17, 2022 | 46.86 | 47.81 | 46.86 | 47.71 | 1,501,771 | +1.86(+4.06%) |
Oct 14, 2022 | 46.88 | 47.38 | 45.81 | 45.85 | 1,011,466 | -0.71(-1.53%) |
Oct 13, 2022 | 44.23 | 46.80 | 44.05 | 46.56 | 1,121,291 | +1.33(+2.95%) |
Oct 12, 2022 | 45.56 | 45.67 | 45.06 | 45.22 | 1,341,721 | -0.48(-1.04%) |
Oct 11, 2022 | 46.28 | 46.42 | 45.50 | 45.70 | 1,385,325 | -0.48(-1.03%) |
Oct 10, 2022 | 47.31 | 47.62 | 45.88 | 46.18 | 1,265,998 | -1.17(-2.47%) |
Oct 07, 2022 | 48.72 | 49.08 | 47.00 | 47.35 | 1,509,075 | -1.93(-3.91%) |
Oct 06, 2022 | 50.01 | 50.32 | 49.21 | 49.27 | 1,105,884 | -1.03(-2.05%) |
Oct 05, 2022 | 49.49 | 50.65 | 49.39 | 50.30 | 1,633,447 | +0.39(+0.78%) |
Oct 04, 2022 | 48.67 | 49.99 | 48.67 | 49.92 | 1,697,854 | +1.77(+3.68%) |
Oct 03, 2022 | 46.98 | 48.43 | 46.43 | 48.14 | 1,488,143 | +1.66(+3.58%) |
Sep 30, 2022 | 47.62 | 47.69 | 46.44 | 46.48 | 1,841,644 | -0.73(-1.55%) |
Sep 29, 2022 | 46.91 | 47.27 | 46.53 | 47.21 | 1,762,022 | -0.12(-0.25%) |
Sep 28, 2022 | 46.96 | 47.58 | 46.60 | 47.33 | 2,517,291 | +0.69(+1.48%) |
Sep 27, 2022 | 47.76 | 47.92 | 46.30 | 46.64 | 1,760,655 | -0.78(-1.64%) |
Sep 26, 2022 | 48.14 | 48.35 | 47.39 | 47.41 | 1,584,865 | -0.75(-1.56%) |
Sep 23, 2022 | 49.20 | 49.37 | 47.55 | 48.16 | 1,907,335 | -1.54(-3.09%) |
Sep 22, 2022 | 50.35 | 50.54 | 49.57 | 49.70 | 1,329,357 | -0.73(-1.45%) |
Sep 21, 2022 | 51.07 | 51.71 | 50.41 | 50.43 | 1,180,587 | -0.47(-0.92%) |
Sep 20, 2022 | 50.80 | 51.15 | 50.39 | 50.90 | 1,465,436 | -0.42(-0.82%) |
Sep 19, 2022 | 51.11 | 51.55 | 50.73 | 51.32 | 1,576,750 | -0.32(-0.62%) |
Sep 16, 2022 | 51.67 | 51.74 | 50.81 | 51.64 | 1,997,720 | -0.51(-0.97%) |
Sep 15, 2022 | 52.06 | 53.30 | 51.64 | 52.14 | 3,507,914 | -0.34(-0.65%) |
Sep 14, 2022 | 53.11 | 53.19 | 52.15 | 52.49 | 1,483,630 | -0.70(-1.32%) |
Sep 13, 2022 | 54.51 | 54.57 | 52.87 | 53.19 | 1,653,397 | -2.73(-4.87%) |
Sep 12, 2022 | 55.96 | 56.50 | 55.78 | 55.91 | 1,143,118 | +0.14(+0.24%) |
Sep 09, 2022 | 55.47 | 56.07 | 55.19 | 55.78 | 2,252,273 | +0.58(+1.06%) |
Sep 08, 2022 | 53.96 | 55.22 | 53.56 | 55.19 | 1,230,882 | +0.78(+1.43%) |
Sep 07, 2022 | 53.32 | 54.61 | 53.23 | 54.41 | 1,384,595 | +1.07(+2.01%) |
Sep 06, 2022 | 54.04 | 54.33 | 53.12 | 53.34 | 1,792,987 | -0.70(-1.30%) |
Sep 02, 2022 | 54.67 | 54.89 | 53.65 | 54.04 | 1,612,852 | -0.38(-0.70%) |
Sep 01, 2022 | 53.81 | 54.49 | 53.52 | 54.42 | 1,295,561 | +0.15(+0.27%) |
Aug 31, 2022 | 54.99 | 55.18 | 54.23 | 54.28 | 1,443,472 | -0.38(-0.69%) |
Aug 30, 2022 | 55.34 | 55.58 | 54.50 | 54.66 | 1,319,422 | -0.64(-1.16%) |
Aug 29, 2022 | 55.24 | 55.72 | 54.80 | 55.30 | 944,059 | -0.15(-0.26%) |
Aug 26, 2022 | 57.40 | 57.40 | 55.44 | 55.44 | 1,250,511 | -1.77(-3.09%) |
Aug 25, 2022 | 56.86 | 57.29 | 56.53 | 57.21 | 1,073,776 | +0.65(+1.15%) |
Aug 24, 2022 | 56.77 | 57.15 | 56.51 | 56.56 | 723,348 | -0.43(-0.75%) |
Aug 23, 2022 | 57.69 | 57.81 | 56.88 | 56.98 | 2,444,288 | -0.49(-0.86%) |
Aug 22, 2022 | 58.43 | 59.13 | 57.38 | 57.48 | 1,146,211 | -1.76(-2.96%) |
Aug 19, 2022 | 59.32 | 59.36 | 58.77 | 59.23 | 988,720 | -0.48(-0.80%) |
Aug 18, 2022 | 59.47 | 59.94 | 59.10 | 59.71 | 1,238,005 | +0.07(+0.11%) |
Aug 17, 2022 | 59.99 | 60.40 | 59.54 | 59.64 | 1,219,175 | -0.98(-1.62%) |
Aug 16, 2022 | 60.35 | 60.70 | 60.17 | 60.62 | 1,203,955 | -0.18(-0.30%) |
Aug 15, 2022 | 60.54 | 60.94 | 60.03 | 60.81 | 1,367,354 | -0.02(-0.03%) |
Aug 12, 2022 | 60.87 | 60.93 | 60.21 | 60.82 | 1,133,472 | +0.39(+0.64%) |
Aug 11, 2022 | 60.99 | 61.39 | 60.27 | 60.44 | 1,930,269 | -0.08(-0.13%) |
Aug 10, 2022 | 59.67 | 60.81 | 59.56 | 60.51 | 1,313,718 | +1.77(+3.00%) |
Aug 09, 2022 | 58.69 | 58.98 | 57.91 | 58.75 | 1,343,513 | +0.12(+0.20%) |
Aug 08, 2022 | 59.03 | 59.48 | 58.53 | 58.63 | 951,429 | -0.21(-0.36%) |
Aug 05, 2022 | 58.48 | 59.04 | 58.04 | 58.85 | 1,160,050 | -0.16(-0.26%) |
Aug 04, 2022 | 59.70 | 59.70 | 58.90 | 59.00 | 916,569 | -0.59(-0.99%) |
Aug 03, 2022 | 59.36 | 59.82 | 59.11 | 59.59 | 1,445,029 | +0.74(+1.25%) |
Aug 02, 2022 | 57.92 | 59.31 | 57.77 | 58.86 | 1,980,876 | +1.56(+2.73%) |