Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.45 | 53.54 | 52.28 | 53.15 | 2,605,590 | +0.39(+0.74%) |
Oct 28, 2022 | 50.41 | 52.86 | 50.37 | 52.76 | 1,095,928 | +2.70(+5.39%) |
Oct 27, 2022 | 51.19 | 51.90 | 49.94 | 50.06 | 1,380,963 | -0.05(-0.10%) |
Oct 26, 2022 | 50.28 | 51.03 | 49.83 | 50.11 | 1,468,880 | -0.14(-0.29%) |
Oct 25, 2022 | 49.06 | 50.34 | 49.06 | 50.26 | 1,071,046 | +1.25(+2.56%) |
Oct 24, 2022 | 48.63 | 49.49 | 48.42 | 49.00 | 871,797 | +0.65(+1.34%) |
Oct 21, 2022 | 47.33 | 48.51 | 46.95 | 48.36 | 1,026,488 | +1.32(+2.81%) |
Oct 20, 2022 | 49.04 | 49.36 | 46.96 | 47.03 | 990,005 | -1.94(-3.96%) |
Oct 19, 2022 | 49.39 | 49.99 | 48.46 | 48.97 | 1,318,990 | -0.95(-1.91%) |
Oct 18, 2022 | 50.76 | 51.10 | 49.39 | 49.93 | 1,796,766 | +0.14(+0.29%) |
Oct 17, 2022 | 48.31 | 50.03 | 48.24 | 49.78 | 2,344,620 | +2.48(+5.24%) |
Oct 14, 2022 | 47.41 | 47.84 | 46.50 | 47.30 | 2,091,670 | +0.17(+0.37%) |
Oct 13, 2022 | 45.85 | 47.64 | 44.93 | 47.13 | 3,268,727 | -0.26(-0.55%) |
Oct 12, 2022 | 47.50 | 47.83 | 47.01 | 47.39 | 929,038 | -0.17(-0.36%) |
Oct 11, 2022 | 47.83 | 48.14 | 47.22 | 47.56 | 1,218,472 | -0.26(-0.54%) |
Oct 10, 2022 | 48.13 | 48.37 | 47.54 | 47.83 | 908,512 | +0.08(+0.16%) |
Oct 07, 2022 | 48.46 | 48.50 | 47.47 | 47.75 | 1,355,351 | -1.23(-2.52%) |
Oct 06, 2022 | 49.40 | 49.84 | 48.95 | 48.98 | 795,596 | -0.69(-1.40%) |
Oct 05, 2022 | 49.73 | 50.26 | 49.39 | 49.68 | 1,016,278 | -0.83(-1.64%) |
Oct 04, 2022 | 49.57 | 50.52 | 49.57 | 50.51 | 1,020,444 | +1.67(+3.42%) |
Oct 03, 2022 | 47.30 | 49.12 | 47.26 | 48.84 | 1,252,921 | +1.98(+4.22%) |
Sep 30, 2022 | 47.01 | 47.62 | 46.40 | 46.86 | 1,074,421 | -0.14(-0.31%) |
Sep 29, 2022 | 48.09 | 48.09 | 46.85 | 47.01 | 764,933 | -1.66(-3.41%) |
Sep 28, 2022 | 47.98 | 48.90 | 47.52 | 48.66 | 1,342,568 | +1.08(+2.27%) |
Sep 27, 2022 | 48.33 | 48.64 | 47.15 | 47.58 | 947,452 | -0.08(-0.16%) |
Sep 26, 2022 | 47.94 | 48.41 | 47.52 | 47.66 | 934,023 | -0.41(-0.84%) |
Sep 23, 2022 | 48.23 | 48.57 | 47.55 | 48.07 | 854,826 | -0.67(-1.37%) |
Sep 22, 2022 | 49.11 | 49.34 | 48.47 | 48.73 | 1,073,819 | -0.52(-1.06%) |
Sep 21, 2022 | 49.99 | 50.66 | 49.23 | 49.25 | 1,527,861 | -0.15(-0.31%) |
Sep 20, 2022 | 50.15 | 50.55 | 49.06 | 49.41 | 1,414,883 | -1.32(-2.61%) |
Sep 19, 2022 | 49.73 | 50.89 | 49.48 | 50.73 | 926,184 | +0.84(+1.68%) |
Sep 16, 2022 | 50.60 | 50.60 | 49.00 | 49.89 | 2,888,190 | -1.16(-2.27%) |
Sep 15, 2022 | 50.42 | 51.81 | 50.38 | 51.05 | 2,322,161 | +0.63(+1.24%) |
Sep 14, 2022 | 52.19 | 52.32 | 49.89 | 50.42 | 1,801,104 | -1.84(-3.53%) |
Sep 13, 2022 | 52.93 | 53.18 | 51.96 | 52.26 | 1,680,405 | -1.92(-3.54%) |
Sep 12, 2022 | 54.69 | 55.06 | 53.94 | 54.18 | 1,842,087 | -0.12(-0.21%) |
Sep 09, 2022 | 55.18 | 55.83 | 54.09 | 54.30 | 1,543,109 | -0.54(-0.99%) |
Sep 08, 2022 | 54.67 | 54.96 | 54.09 | 54.84 | 955,358 | -0.35(-0.63%) |
Sep 07, 2022 | 53.84 | 55.28 | 53.73 | 55.19 | 797,647 | +1.27(+2.36%) |
Sep 06, 2022 | 54.34 | 54.56 | 53.55 | 53.91 | 621,940 | -0.37(-0.68%) |
Sep 02, 2022 | 55.20 | 55.57 | 54.02 | 54.28 | 702,993 | -0.14(-0.27%) |
Sep 01, 2022 | 54.07 | 54.46 | 53.71 | 54.42 | 867,099 | -0.03(-0.05%) |
Aug 31, 2022 | 55.40 | 55.55 | 54.34 | 54.45 | 1,465,444 | -0.95(-1.72%) |
Aug 30, 2022 | 55.95 | 56.23 | 55.15 | 55.41 | 550,949 | -0.25(-0.45%) |
Aug 29, 2022 | 55.86 | 56.16 | 55.25 | 55.66 | 534,625 | -0.70(-1.25%) |
Aug 26, 2022 | 59.10 | 59.59 | 56.34 | 56.36 | 611,575 | -2.59(-4.40%) |
Aug 25, 2022 | 59.09 | 59.34 | 58.45 | 58.96 | 623,447 | +0.15(+0.26%) |
Aug 24, 2022 | 58.53 | 58.89 | 58.43 | 58.80 | 395,221 | +0.20(+0.35%) |
Aug 23, 2022 | 59.04 | 59.31 | 58.49 | 58.60 | 493,499 | -0.52(-0.88%) |
Aug 22, 2022 | 59.56 | 59.86 | 58.96 | 59.12 | 560,184 | -1.29(-2.14%) |
Aug 19, 2022 | 61.52 | 61.81 | 60.11 | 60.41 | 561,827 | -1.43(-2.31%) |
Aug 18, 2022 | 62.26 | 62.45 | 61.62 | 61.84 | 469,895 | -0.10(-0.16%) |
Aug 17, 2022 | 61.42 | 62.48 | 60.97 | 61.94 | 632,202 | -0.12(-0.19%) |
Aug 16, 2022 | 61.44 | 62.79 | 61.44 | 62.05 | 764,236 | +0.24(+0.39%) |
Aug 15, 2022 | 61.30 | 61.85 | 60.79 | 61.81 | 777,690 | +0.20(+0.33%) |
Aug 12, 2022 | 60.36 | 61.65 | 60.36 | 61.61 | 740,421 | +1.40(+2.32%) |
Aug 11, 2022 | 59.93 | 60.84 | 59.65 | 60.21 | 554,089 | +0.69(+1.17%) |
Aug 10, 2022 | 59.16 | 59.66 | 59.14 | 59.52 | 451,484 | +1.35(+2.32%) |
Aug 09, 2022 | 59.00 | 59.21 | 57.88 | 58.17 | 432,315 | -1.16(-1.95%) |
Aug 08, 2022 | 58.83 | 59.67 | 58.78 | 59.32 | 535,328 | +0.87(+1.49%) |
Aug 05, 2022 | 58.37 | 58.48 | 57.49 | 58.45 | 567,918 | -0.67(-1.13%) |
Aug 04, 2022 | 59.19 | 59.86 | 59.02 | 59.12 | 589,979 | -0.18(-0.31%) |
Aug 03, 2022 | 58.56 | 59.40 | 58.17 | 59.30 | 746,941 | +0.97(+1.67%) |
Aug 02, 2022 | 59.48 | 59.85 | 58.14 | 58.33 | 1,028,919 | -1.41(-2.36%) |