Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.64 | 56.01 | 55.12 | 55.48 | 3,030,763 | -0.35(-0.63%) |
Oct 28, 2022 | 55.26 | 55.95 | 55.07 | 55.83 | 2,284,249 | +0.77(+1.39%) |
Oct 27, 2022 | 55.58 | 55.88 | 54.63 | 55.07 | 2,550,279 | -0.31(-0.56%) |
Oct 26, 2022 | 55.76 | 56.11 | 55.02 | 55.38 | 3,123,404 | +0.13(+0.23%) |
Oct 25, 2022 | 54.05 | 55.27 | 54.05 | 55.25 | 3,915,684 | +0.92(+1.70%) |
Oct 24, 2022 | 54.32 | 54.59 | 53.39 | 54.33 | 2,162,220 | +0.42(+0.77%) |
Oct 21, 2022 | 52.16 | 54.02 | 52.01 | 53.91 | 2,647,935 | +1.77(+3.39%) |
Oct 20, 2022 | 52.50 | 53.60 | 51.90 | 52.15 | 2,254,334 | -0.33(-0.63%) |
Oct 19, 2022 | 53.14 | 53.63 | 52.25 | 52.48 | 2,440,744 | -1.04(-1.94%) |
Oct 18, 2022 | 52.98 | 53.65 | 52.43 | 53.51 | 3,365,561 | +1.89(+3.66%) |
Oct 17, 2022 | 51.88 | 52.63 | 51.27 | 51.62 | 2,795,954 | +1.09(+2.15%) |
Oct 14, 2022 | 52.21 | 52.43 | 50.40 | 50.54 | 2,521,254 | -1.17(-2.27%) |
Oct 13, 2022 | 49.16 | 52.23 | 48.69 | 51.71 | 3,943,218 | +1.68(+3.35%) |
Oct 12, 2022 | 50.14 | 50.55 | 49.71 | 50.03 | 2,378,388 | -0.21(-0.42%) |
Oct 11, 2022 | 49.62 | 51.10 | 49.07 | 50.25 | 2,941,762 | +0.07(+0.14%) |
Oct 10, 2022 | 51.18 | 51.23 | 49.93 | 50.18 | 2,110,125 | -0.61(-1.20%) |
Oct 07, 2022 | 50.91 | 51.63 | 50.42 | 50.79 | 4,151,126 | -0.80(-1.54%) |
Oct 06, 2022 | 52.22 | 52.84 | 51.49 | 51.58 | 2,398,553 | -1.24(-2.35%) |
Oct 05, 2022 | 52.26 | 53.23 | 51.85 | 52.83 | 2,319,432 | -0.25(-0.48%) |
Oct 04, 2022 | 51.80 | 53.15 | 51.77 | 53.08 | 3,546,024 | +2.22(+4.37%) |
Oct 03, 2022 | 49.94 | 51.62 | 49.57 | 50.86 | 4,447,967 | +1.97(+4.03%) |
Sep 30, 2022 | 48.99 | 49.86 | 48.76 | 48.89 | 3,681,892 | -0.24(-0.49%) |
Sep 29, 2022 | 48.98 | 49.22 | 48.35 | 49.13 | 3,490,438 | -0.58(-1.17%) |
Sep 28, 2022 | 48.91 | 49.91 | 48.47 | 49.71 | 2,768,343 | +1.13(+2.32%) |
Sep 27, 2022 | 49.03 | 49.36 | 48.03 | 48.59 | 3,286,921 | +0.04(+0.08%) |
Sep 26, 2022 | 48.79 | 49.91 | 48.31 | 48.55 | 3,132,025 | -0.67(-1.36%) |
Sep 23, 2022 | 49.89 | 50.13 | 48.36 | 49.22 | 3,545,524 | -1.70(-3.33%) |
Sep 22, 2022 | 51.84 | 51.95 | 50.64 | 50.91 | 2,499,736 | -0.64(-1.24%) |
Sep 21, 2022 | 53.20 | 53.30 | 51.52 | 51.56 | 2,483,362 | -1.07(-2.03%) |
Sep 20, 2022 | 52.91 | 53.06 | 52.08 | 52.62 | 2,375,109 | -1.05(-1.95%) |
Sep 19, 2022 | 51.94 | 54.00 | 51.82 | 53.67 | 4,144,578 | +1.31(+2.50%) |
Sep 16, 2022 | 52.46 | 53.38 | 51.46 | 52.36 | 6,473,185 | -1.12(-2.09%) |
Sep 15, 2022 | 54.16 | 54.87 | 53.27 | 53.48 | 2,863,379 | -0.66(-1.22%) |
Sep 14, 2022 | 54.85 | 54.85 | 53.40 | 54.14 | 3,732,720 | -0.81(-1.48%) |
Sep 13, 2022 | 55.84 | 56.53 | 54.59 | 54.95 | 2,993,170 | -2.81(-4.87%) |
Sep 12, 2022 | 57.14 | 58.00 | 56.80 | 57.76 | 4,769,085 | +1.13(+1.99%) |
Sep 09, 2022 | 56.44 | 57.04 | 56.18 | 56.64 | 2,782,444 | +0.93(+1.67%) |
Sep 08, 2022 | 53.86 | 55.76 | 53.53 | 55.71 | 3,207,660 | +1.13(+2.08%) |
Sep 07, 2022 | 52.60 | 54.72 | 52.37 | 54.57 | 3,066,620 | +1.95(+3.71%) |
Sep 06, 2022 | 53.61 | 54.01 | 52.28 | 52.62 | 2,492,693 | -0.49(-0.93%) |
Sep 02, 2022 | 54.70 | 54.70 | 52.76 | 53.12 | 2,387,817 | -0.46(-0.85%) |
Sep 01, 2022 | 53.57 | 53.75 | 52.52 | 53.57 | 3,251,629 | -0.40(-0.74%) |
Aug 31, 2022 | 55.49 | 55.49 | 53.95 | 53.97 | 4,022,665 | -1.42(-2.56%) |
Aug 30, 2022 | 56.68 | 57.04 | 55.15 | 55.39 | 1,906,205 | -0.81(-1.45%) |
Aug 29, 2022 | 55.55 | 56.42 | 55.19 | 56.20 | 2,146,081 | +0.12(+0.21%) |
Aug 26, 2022 | 59.05 | 59.36 | 56.06 | 56.08 | 2,616,403 | -2.69(-4.57%) |
Aug 25, 2022 | 58.05 | 58.80 | 57.63 | 58.77 | 1,918,243 | +1.21(+2.11%) |
Aug 24, 2022 | 57.79 | 57.95 | 57.26 | 57.56 | 1,466,165 | -0.03(-0.05%) |
Aug 23, 2022 | 56.62 | 58.08 | 56.62 | 57.59 | 2,286,490 | +1.08(+1.91%) |
Aug 22, 2022 | 57.46 | 57.53 | 56.36 | 56.51 | 3,044,330 | -2.15(-3.67%) |
Aug 19, 2022 | 59.65 | 60.00 | 58.31 | 58.67 | 1,987,414 | -1.43(-2.37%) |
Aug 18, 2022 | 60.06 | 60.29 | 59.54 | 60.09 | 2,160,539 | +0.00(+0.00%) |
Aug 17, 2022 | 59.91 | 60.23 | 59.39 | 60.09 | 2,659,807 | -0.71(-1.16%) |
Aug 16, 2022 | 60.39 | 61.32 | 60.28 | 60.80 | 1,896,778 | -0.02(-0.03%) |
Aug 15, 2022 | 60.02 | 61.04 | 59.99 | 60.82 | 1,463,623 | +0.00(+0.00%) |
Aug 12, 2022 | 60.79 | 61.11 | 60.31 | 60.82 | 2,664,020 | +0.50(+0.84%) |
Aug 11, 2022 | 59.71 | 61.41 | 59.63 | 60.31 | 3,548,812 | +1.40(+2.37%) |
Aug 10, 2022 | 58.22 | 59.76 | 58.22 | 58.92 | 3,201,348 | +2.04(+3.58%) |
Aug 09, 2022 | 57.26 | 57.38 | 56.60 | 56.88 | 3,376,692 | -0.67(-1.16%) |
Aug 08, 2022 | 57.84 | 58.37 | 56.98 | 57.55 | 3,285,125 | +0.44(+0.76%) |
Aug 05, 2022 | 56.26 | 57.59 | 56.10 | 57.11 | 2,001,453 | +0.30(+0.53%) |
Aug 04, 2022 | 56.47 | 57.39 | 55.77 | 56.81 | 2,931,634 | +0.41(+0.72%) |
Aug 03, 2022 | 57.05 | 57.12 | 55.48 | 56.41 | 4,909,493 | -0.41(-0.72%) |
Aug 02, 2022 | 57.68 | 58.28 | 56.71 | 56.81 | 3,814,285 | -1.58(-2.71%) |