Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.98 | 48.34 | 47.63 | 47.64 | 3,975,797 | -0.73(-1.52%) |
Oct 28, 2022 | 47.72 | 48.43 | 46.85 | 48.38 | 4,100,237 | +0.64(+1.33%) |
Oct 27, 2022 | 47.67 | 48.27 | 47.15 | 47.74 | 3,398,985 | +0.48(+1.02%) |
Oct 26, 2022 | 46.12 | 47.86 | 45.70 | 47.26 | 3,784,788 | +0.95(+2.05%) |
Oct 25, 2022 | 45.39 | 46.65 | 45.39 | 46.31 | 5,967,675 | +0.99(+2.18%) |
Oct 24, 2022 | 45.52 | 45.62 | 44.48 | 45.32 | 2,785,475 | -0.08(-0.17%) |
Oct 21, 2022 | 43.99 | 45.40 | 43.42 | 45.40 | 2,555,257 | +1.40(+3.18%) |
Oct 20, 2022 | 44.85 | 45.65 | 43.76 | 44.00 | 2,463,376 | -0.84(-1.88%) |
Oct 19, 2022 | 44.75 | 45.28 | 44.30 | 44.84 | 2,304,643 | -0.66(-1.44%) |
Oct 18, 2022 | 45.64 | 46.01 | 44.80 | 45.50 | 2,212,069 | +1.23(+2.79%) |
Oct 17, 2022 | 44.81 | 45.14 | 44.00 | 44.26 | 2,968,030 | +0.84(+1.94%) |
Oct 14, 2022 | 45.11 | 45.54 | 43.26 | 43.42 | 2,863,043 | -1.18(-2.64%) |
Oct 13, 2022 | 41.80 | 44.81 | 40.92 | 44.60 | 4,827,654 | +1.12(+2.57%) |
Oct 12, 2022 | 43.20 | 43.81 | 42.65 | 43.48 | 3,479,566 | +0.24(+0.54%) |
Oct 11, 2022 | 43.56 | 43.82 | 42.40 | 43.25 | 5,097,197 | -0.83(-1.89%) |
Oct 10, 2022 | 44.12 | 44.39 | 43.09 | 44.08 | 4,157,216 | +0.09(+0.20%) |
Oct 07, 2022 | 45.15 | 45.47 | 43.86 | 43.99 | 4,224,700 | -2.10(-4.55%) |
Oct 06, 2022 | 46.01 | 46.68 | 45.87 | 46.09 | 3,705,728 | -0.24(-0.53%) |
Oct 05, 2022 | 45.07 | 46.54 | 45.07 | 46.33 | 2,431,398 | -0.10(-0.21%) |
Oct 04, 2022 | 44.07 | 46.61 | 44.07 | 46.43 | 5,354,491 | +3.35(+7.78%) |
Oct 03, 2022 | 42.49 | 43.51 | 41.65 | 43.08 | 4,283,512 | +0.95(+2.26%) |
Sep 30, 2022 | 42.30 | 43.35 | 42.06 | 42.13 | 4,192,065 | -0.29(-0.69%) |
Sep 29, 2022 | 43.28 | 43.47 | 41.86 | 42.42 | 4,625,568 | -1.69(-3.82%) |
Sep 28, 2022 | 43.07 | 44.33 | 42.80 | 44.11 | 4,115,389 | +1.07(+2.48%) |
Sep 27, 2022 | 43.58 | 43.86 | 42.32 | 43.04 | 3,786,645 | +0.26(+0.62%) |
Sep 26, 2022 | 42.47 | 43.76 | 42.36 | 42.78 | 5,829,064 | -0.23(-0.52%) |
Sep 23, 2022 | 43.79 | 43.86 | 42.05 | 43.00 | 5,940,954 | -1.20(-2.70%) |
Sep 22, 2022 | 45.07 | 45.24 | 43.66 | 44.20 | 4,267,931 | -0.99(-2.19%) |
Sep 21, 2022 | 47.35 | 47.62 | 45.15 | 45.19 | 3,043,506 | -1.53(-3.27%) |
Sep 20, 2022 | 47.90 | 48.16 | 46.51 | 46.71 | 3,917,740 | -1.79(-3.70%) |
Sep 19, 2022 | 46.74 | 48.55 | 46.72 | 48.51 | 2,851,216 | +0.97(+2.04%) |
Sep 16, 2022 | 47.69 | 47.78 | 46.40 | 47.54 | 6,440,334 | -1.10(-2.26%) |
Sep 15, 2022 | 48.86 | 49.57 | 48.29 | 48.63 | 5,488,379 | -0.49(-1.00%) |
Sep 14, 2022 | 49.21 | 49.53 | 48.43 | 49.12 | 3,577,236 | +0.14(+0.28%) |
Sep 13, 2022 | 49.56 | 50.28 | 48.67 | 48.99 | 2,940,930 | -2.63(-5.09%) |
Sep 12, 2022 | 51.04 | 51.95 | 50.82 | 51.61 | 2,187,595 | +1.16(+2.29%) |
Sep 09, 2022 | 49.58 | 50.58 | 49.55 | 50.46 | 2,176,786 | +1.40(+2.86%) |
Sep 08, 2022 | 47.86 | 49.17 | 47.62 | 49.06 | 2,129,157 | +0.63(+1.29%) |
Sep 07, 2022 | 47.39 | 48.73 | 46.66 | 48.43 | 3,071,308 | +0.89(+1.88%) |
Sep 06, 2022 | 48.08 | 48.21 | 46.52 | 47.54 | 3,676,476 | -0.72(-1.48%) |
Sep 02, 2022 | 50.04 | 50.04 | 47.89 | 48.25 | 2,375,815 | -0.86(-1.76%) |
Sep 01, 2022 | 48.73 | 49.13 | 47.32 | 49.11 | 2,435,771 | -0.42(-0.85%) |
Aug 31, 2022 | 49.76 | 50.34 | 49.25 | 49.54 | 2,692,849 | -0.14(-0.28%) |
Aug 30, 2022 | 50.61 | 50.74 | 49.02 | 49.67 | 2,334,488 | -0.44(-0.88%) |
Aug 29, 2022 | 49.91 | 50.98 | 48.64 | 50.11 | 2,477,160 | -0.47(-0.93%) |
Aug 26, 2022 | 53.05 | 53.42 | 50.59 | 50.58 | 1,414,284 | -2.73(-5.13%) |
Aug 25, 2022 | 52.42 | 53.32 | 51.98 | 53.32 | 1,197,320 | +1.23(+2.37%) |
Aug 24, 2022 | 51.57 | 52.50 | 51.47 | 52.08 | 1,182,779 | +0.32(+0.62%) |
Aug 23, 2022 | 51.86 | 52.67 | 51.63 | 51.76 | 1,606,290 | -0.09(-0.17%) |
Aug 22, 2022 | 51.93 | 52.27 | 51.30 | 51.85 | 1,745,616 | -1.15(-2.16%) |
Aug 19, 2022 | 53.75 | 54.02 | 52.62 | 52.99 | 1,877,617 | -1.70(-3.12%) |
Aug 18, 2022 | 55.29 | 55.38 | 54.40 | 54.70 | 2,190,087 | -0.70(-1.26%) |
Aug 17, 2022 | 55.20 | 55.85 | 54.19 | 55.39 | 2,506,744 | -0.65(-1.15%) |
Aug 16, 2022 | 55.86 | 56.51 | 55.15 | 56.04 | 2,034,735 | -0.31(-0.56%) |
Aug 15, 2022 | 55.36 | 56.41 | 55.22 | 56.35 | 2,171,418 | +0.39(+0.70%) |
Aug 12, 2022 | 55.85 | 56.02 | 55.10 | 55.96 | 2,072,340 | +0.60(+1.09%) |
Aug 11, 2022 | 55.24 | 56.22 | 54.91 | 55.36 | 4,254,968 | +1.13(+2.09%) |
Aug 10, 2022 | 52.16 | 54.23 | 52.16 | 54.23 | 3,012,607 | +3.66(+7.25%) |
Aug 09, 2022 | 51.24 | 51.32 | 49.97 | 50.56 | 1,720,119 | -1.04(-2.01%) |
Aug 08, 2022 | 51.69 | 52.56 | 51.29 | 51.60 | 2,463,902 | +0.38(+0.74%) |
Aug 05, 2022 | 51.13 | 51.81 | 50.88 | 51.22 | 2,359,507 | -0.80(-1.54%) |
Aug 04, 2022 | 52.17 | 52.66 | 51.26 | 52.02 | 2,712,071 | -0.05(-0.09%) |
Aug 03, 2022 | 51.56 | 52.64 | 50.61 | 52.07 | 3,948,355 | +1.03(+2.01%) |
Aug 02, 2022 | 52.15 | 52.68 | 50.75 | 51.04 | 4,622,815 | -3.21(-5.92%) |