Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.09 | 53.97 | 52.58 | 53.36 | 2,767,820 | -0.26(-0.49%) |
Oct 28, 2022 | 52.06 | 53.63 | 51.59 | 53.62 | 2,521,383 | +1.29(+2.47%) |
Oct 27, 2022 | 52.52 | 53.21 | 52.15 | 52.32 | 2,738,449 | +0.14(+0.28%) |
Oct 26, 2022 | 52.13 | 53.54 | 51.95 | 52.18 | 1,772,380 | -0.16(-0.31%) |
Oct 25, 2022 | 49.93 | 52.43 | 49.93 | 52.34 | 2,303,656 | +2.49(+4.99%) |
Oct 24, 2022 | 49.64 | 50.17 | 48.56 | 49.86 | 2,350,521 | +0.51(+1.04%) |
Oct 21, 2022 | 47.43 | 49.39 | 46.86 | 49.35 | 2,074,500 | +1.98(+4.17%) |
Oct 20, 2022 | 47.63 | 49.14 | 47.02 | 47.37 | 1,907,535 | -0.30(-0.63%) |
Oct 19, 2022 | 47.98 | 48.33 | 47.25 | 47.67 | 1,834,315 | -0.76(-1.57%) |
Oct 18, 2022 | 48.41 | 49.52 | 47.82 | 48.43 | 1,685,981 | +1.28(+2.72%) |
Oct 17, 2022 | 46.99 | 47.69 | 46.70 | 47.15 | 2,349,156 | +1.50(+3.29%) |
Oct 14, 2022 | 47.43 | 47.79 | 45.57 | 45.65 | 2,214,432 | -1.16(-2.47%) |
Oct 13, 2022 | 45.34 | 47.98 | 43.97 | 46.80 | 5,619,391 | +0.25(+0.54%) |
Oct 12, 2022 | 45.67 | 46.73 | 44.99 | 46.55 | 2,221,845 | +0.60(+1.30%) |
Oct 11, 2022 | 46.74 | 46.92 | 45.51 | 45.95 | 3,021,460 | -0.84(-1.79%) |
Oct 10, 2022 | 47.51 | 47.98 | 46.15 | 46.79 | 1,735,623 | -0.21(-0.45%) |
Oct 07, 2022 | 48.53 | 48.71 | 46.48 | 47.00 | 2,417,851 | -2.16(-4.39%) |
Oct 06, 2022 | 49.40 | 50.36 | 48.89 | 49.16 | 1,540,790 | -0.60(-1.20%) |
Oct 05, 2022 | 48.90 | 50.09 | 48.53 | 49.76 | 1,971,745 | -0.29(-0.58%) |
Oct 04, 2022 | 48.34 | 50.20 | 47.82 | 50.05 | 2,744,578 | +2.89(+6.13%) |
Oct 03, 2022 | 45.70 | 47.56 | 44.91 | 47.16 | 3,695,714 | +2.34(+5.23%) |
Sep 30, 2022 | 45.92 | 46.38 | 44.75 | 44.82 | 3,124,545 | -1.09(-2.37%) |
Sep 29, 2022 | 47.35 | 47.37 | 45.24 | 45.91 | 2,483,038 | -2.33(-4.84%) |
Sep 28, 2022 | 47.16 | 48.56 | 46.71 | 48.24 | 2,151,699 | +1.16(+2.46%) |
Sep 27, 2022 | 47.86 | 48.30 | 46.45 | 47.08 | 1,915,226 | -0.02(-0.04%) |
Sep 26, 2022 | 47.39 | 48.59 | 46.38 | 47.10 | 2,509,037 | -0.70(-1.47%) |
Sep 23, 2022 | 48.80 | 49.07 | 47.06 | 47.80 | 4,439,742 | -1.84(-3.71%) |
Sep 22, 2022 | 50.77 | 50.90 | 49.12 | 49.64 | 2,129,706 | -1.11(-2.18%) |
Sep 21, 2022 | 52.31 | 52.86 | 50.75 | 50.75 | 1,893,500 | -1.16(-2.23%) |
Sep 20, 2022 | 52.89 | 53.27 | 51.53 | 51.91 | 2,552,199 | -1.53(-2.87%) |
Sep 19, 2022 | 52.12 | 54.12 | 52.12 | 53.44 | 3,917,935 | +0.62(+1.17%) |
Sep 16, 2022 | 53.76 | 54.13 | 52.46 | 52.83 | 11,517,732 | -2.26(-4.09%) |
Sep 15, 2022 | 54.94 | 56.11 | 54.90 | 55.08 | 2,295,489 | -0.26(-0.47%) |
Sep 14, 2022 | 54.79 | 55.74 | 54.49 | 55.34 | 2,448,984 | +0.73(+1.34%) |
Sep 13, 2022 | 55.05 | 55.39 | 54.31 | 54.61 | 2,149,181 | -2.20(-3.87%) |
Sep 12, 2022 | 56.38 | 57.14 | 56.23 | 56.81 | 1,493,126 | +0.80(+1.43%) |
Sep 09, 2022 | 55.23 | 56.24 | 55.17 | 56.01 | 1,823,120 | +1.20(+2.20%) |
Sep 08, 2022 | 54.04 | 54.87 | 53.61 | 54.80 | 2,360,773 | +0.12(+0.21%) |
Sep 07, 2022 | 53.38 | 54.87 | 52.82 | 54.69 | 3,080,204 | +1.08(+2.01%) |
Sep 06, 2022 | 53.26 | 53.94 | 52.23 | 53.61 | 2,679,783 | +0.60(+1.13%) |
Sep 02, 2022 | 53.97 | 54.66 | 52.74 | 53.01 | 1,669,545 | +0.16(+0.31%) |
Sep 01, 2022 | 52.95 | 53.32 | 51.54 | 52.84 | 2,816,835 | -0.72(-1.35%) |
Aug 31, 2022 | 54.05 | 54.56 | 53.30 | 53.57 | 1,905,589 | +0.61(+1.15%) |
Aug 30, 2022 | 53.94 | 54.34 | 52.64 | 52.96 | 2,617,716 | -0.69(-1.29%) |
Aug 29, 2022 | 53.87 | 53.87 | 52.93 | 53.65 | 2,291,488 | -0.67(-1.24%) |
Aug 26, 2022 | 58.03 | 58.13 | 54.32 | 54.33 | 2,491,681 | -3.80(-6.53%) |
Aug 25, 2022 | 57.25 | 58.18 | 57.09 | 58.13 | 1,822,800 | +1.30(+2.29%) |
Aug 24, 2022 | 55.94 | 57.06 | 55.92 | 56.82 | 2,504,146 | +0.84(+1.50%) |
Aug 23, 2022 | 55.30 | 56.36 | 55.17 | 55.99 | 1,507,929 | +0.97(+1.77%) |
Aug 22, 2022 | 54.91 | 55.50 | 54.43 | 55.01 | 2,283,786 | -1.01(-1.81%) |
Aug 19, 2022 | 56.66 | 56.66 | 55.51 | 56.02 | 2,062,637 | -1.37(-2.38%) |
Aug 18, 2022 | 57.15 | 57.75 | 56.99 | 57.39 | 2,623,840 | +0.30(+0.52%) |
Aug 17, 2022 | 57.41 | 57.75 | 56.80 | 57.09 | 1,733,551 | -1.05(-1.81%) |
Aug 16, 2022 | 58.48 | 58.77 | 57.62 | 58.15 | 1,623,131 | -0.72(-1.22%) |
Aug 15, 2022 | 57.93 | 59.10 | 57.75 | 58.86 | 2,058,770 | +0.46(+0.79%) |
Aug 12, 2022 | 58.84 | 59.03 | 58.11 | 58.40 | 2,855,110 | +0.11(+0.18%) |
Aug 11, 2022 | 57.45 | 59.16 | 57.32 | 58.30 | 3,180,633 | +0.86(+1.50%) |
Aug 10, 2022 | 56.37 | 57.74 | 56.10 | 57.44 | 1,956,749 | +2.00(+3.61%) |
Aug 09, 2022 | 54.67 | 55.53 | 54.14 | 55.44 | 2,064,090 | +0.46(+0.84%) |
Aug 08, 2022 | 55.41 | 55.98 | 54.85 | 54.98 | 3,387,456 | -0.11(-0.19%) |
Aug 05, 2022 | 54.74 | 56.09 | 54.34 | 55.08 | 1,843,058 | -0.44(-0.79%) |
Aug 04, 2022 | 54.27 | 56.61 | 52.37 | 55.52 | 3,191,918 | +0.73(+1.33%) |
Aug 03, 2022 | 54.59 | 55.31 | 54.02 | 54.79 | 2,738,402 | +0.79(+1.45%) |
Aug 02, 2022 | 53.99 | 54.89 | 53.37 | 54.01 | 2,202,411 | -0.68(-1.24%) |