Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.94 | 48.75 | 46.57 | 48.00 | 3,184,685 | +0.48(+1.02%) |
Oct 28, 2022 | 48.70 | 49.00 | 46.48 | 47.52 | 2,208,450 | -0.86(-1.78%) |
Oct 27, 2022 | 50.49 | 50.73 | 47.99 | 48.38 | 4,551,489 | -1.17(-2.35%) |
Oct 26, 2022 | 48.45 | 50.54 | 48.23 | 49.55 | 4,006,862 | +1.27(+2.63%) |
Oct 25, 2022 | 47.06 | 48.76 | 46.48 | 48.28 | 4,203,782 | +1.18(+2.49%) |
Oct 24, 2022 | 48.15 | 48.56 | 46.88 | 47.10 | 3,166,472 | -1.23(-2.55%) |
Oct 21, 2022 | 47.24 | 48.42 | 46.09 | 48.33 | 4,299,252 | +0.81(+1.69%) |
Oct 20, 2022 | 49.76 | 50.25 | 47.50 | 47.53 | 4,116,117 | -1.46(-2.98%) |
Oct 19, 2022 | 47.60 | 49.32 | 47.23 | 48.99 | 3,835,184 | +1.55(+3.28%) |
Oct 18, 2022 | 48.15 | 49.11 | 46.57 | 47.43 | 3,625,791 | -0.30(-0.64%) |
Oct 17, 2022 | 48.14 | 48.81 | 46.87 | 47.74 | 3,211,980 | +0.52(+1.10%) |
Oct 14, 2022 | 49.66 | 50.23 | 47.12 | 47.22 | 4,155,589 | -3.16(-6.27%) |
Oct 13, 2022 | 47.72 | 51.03 | 47.72 | 50.37 | 4,317,944 | +1.16(+2.35%) |
Oct 12, 2022 | 49.06 | 49.75 | 47.56 | 49.22 | 4,594,478 | -0.49(-0.99%) |
Oct 11, 2022 | 49.48 | 50.89 | 48.83 | 49.71 | 3,225,225 | -0.93(-1.83%) |
Oct 10, 2022 | 52.58 | 53.63 | 50.30 | 50.64 | 3,066,124 | -2.03(-3.85%) |
Oct 07, 2022 | 52.69 | 53.74 | 51.85 | 52.67 | 5,163,884 | -0.20(-0.38%) |
Oct 06, 2022 | 51.51 | 53.99 | 51.45 | 52.87 | 4,964,105 | +0.95(+1.83%) |
Oct 05, 2022 | 49.79 | 52.19 | 49.13 | 51.92 | 4,817,732 | +1.87(+3.73%) |
Oct 04, 2022 | 49.24 | 50.52 | 48.58 | 50.05 | 4,639,831 | +2.44(+5.12%) |
Oct 03, 2022 | 45.98 | 48.18 | 45.79 | 47.61 | 5,512,474 | +4.02(+9.22%) |
Sep 30, 2022 | 42.53 | 44.17 | 41.98 | 43.60 | 4,747,694 | +0.46(+1.05%) |
Sep 29, 2022 | 41.80 | 43.20 | 41.10 | 43.14 | 3,517,008 | +0.77(+1.81%) |
Sep 28, 2022 | 39.69 | 42.54 | 39.17 | 42.37 | 5,678,991 | +3.18(+8.10%) |
Sep 27, 2022 | 39.01 | 39.72 | 38.18 | 39.20 | 3,859,009 | +1.14(+2.99%) |
Sep 26, 2022 | 40.04 | 40.27 | 37.93 | 38.06 | 4,078,473 | -2.33(-5.77%) |
Sep 23, 2022 | 41.80 | 42.07 | 39.45 | 40.39 | 6,627,267 | -3.95(-8.91%) |
Sep 22, 2022 | 46.38 | 46.87 | 44.31 | 44.34 | 2,784,554 | -1.12(-2.46%) |
Sep 21, 2022 | 47.80 | 48.32 | 45.44 | 45.46 | 2,243,169 | -1.10(-2.36%) |
Sep 20, 2022 | 46.96 | 47.19 | 45.55 | 46.56 | 2,541,424 | -0.58(-1.23%) |
Sep 19, 2022 | 45.19 | 47.41 | 45.06 | 47.14 | 2,428,886 | +0.18(+0.38%) |
Sep 16, 2022 | 48.40 | 48.43 | 45.34 | 46.96 | 8,056,566 | -1.68(-3.45%) |
Sep 15, 2022 | 49.58 | 50.01 | 48.50 | 48.64 | 2,995,418 | -2.20(-4.33%) |
Sep 14, 2022 | 49.51 | 51.21 | 49.28 | 50.84 | 2,721,120 | +2.11(+4.34%) |
Sep 13, 2022 | 49.53 | 50.52 | 48.62 | 48.72 | 2,449,522 | -1.87(-3.69%) |
Sep 12, 2022 | 50.05 | 50.62 | 49.05 | 50.59 | 3,158,618 | +1.26(+2.56%) |
Sep 09, 2022 | 49.03 | 49.99 | 48.77 | 49.33 | 2,947,202 | +1.84(+3.87%) |
Sep 08, 2022 | 47.76 | 48.02 | 46.55 | 47.49 | 4,948,987 | +0.23(+0.48%) |
Sep 07, 2022 | 47.63 | 47.73 | 46.51 | 47.26 | 4,567,271 | -1.79(-3.65%) |
Sep 06, 2022 | 50.43 | 50.61 | 48.54 | 49.05 | 2,757,022 | -0.72(-1.44%) |
Sep 02, 2022 | 49.60 | 50.52 | 48.81 | 49.77 | 2,316,451 | +1.65(+3.43%) |
Sep 01, 2022 | 49.17 | 49.94 | 47.47 | 48.12 | 4,593,697 | -2.00(-3.99%) |
Aug 31, 2022 | 48.41 | 51.01 | 48.03 | 50.12 | 3,188,707 | +0.29(+0.59%) |
Aug 30, 2022 | 50.96 | 51.02 | 49.28 | 49.83 | 3,016,396 | -2.11(-4.07%) |
Aug 29, 2022 | 50.11 | 53.11 | 49.80 | 51.94 | 3,054,572 | +1.58(+3.15%) |
Aug 26, 2022 | 51.22 | 52.22 | 50.16 | 50.36 | 2,359,915 | -0.91(-1.77%) |
Aug 25, 2022 | 51.12 | 51.97 | 50.61 | 51.26 | 2,214,048 | +0.64(+1.27%) |
Aug 24, 2022 | 49.60 | 50.89 | 49.48 | 50.62 | 2,743,717 | +1.15(+2.33%) |
Aug 23, 2022 | 48.30 | 51.12 | 48.30 | 49.47 | 4,398,056 | +2.25(+4.77%) |
Aug 22, 2022 | 45.89 | 47.37 | 44.92 | 47.21 | 3,899,062 | +0.48(+1.03%) |
Aug 19, 2022 | 46.97 | 47.52 | 46.28 | 46.73 | 4,157,916 | -0.59(-1.26%) |
Aug 18, 2022 | 46.21 | 47.74 | 46.21 | 47.33 | 4,345,933 | +1.98(+4.37%) |
Aug 17, 2022 | 45.62 | 46.38 | 44.69 | 45.35 | 3,463,421 | -0.22(-0.48%) |
Aug 16, 2022 | 47.33 | 48.19 | 45.25 | 45.56 | 3,951,590 | -0.99(-2.13%) |
Aug 15, 2022 | 45.64 | 47.20 | 44.72 | 46.55 | 2,604,004 | -1.44(-3.01%) |
Aug 12, 2022 | 47.51 | 48.16 | 46.90 | 48.00 | 3,425,648 | -0.20(-0.41%) |
Aug 11, 2022 | 46.95 | 48.84 | 46.82 | 48.20 | 3,439,408 | +2.56(+5.60%) |
Aug 10, 2022 | 45.05 | 45.64 | 43.77 | 45.64 | 4,105,321 | +0.89(+1.98%) |
Aug 09, 2022 | 45.22 | 46.27 | 43.83 | 44.75 | 5,205,122 | +0.03(+0.06%) |
Aug 08, 2022 | 44.74 | 45.55 | 44.09 | 44.72 | 3,476,516 | -0.38(-0.84%) |
Aug 05, 2022 | 42.16 | 45.83 | 42.00 | 45.10 | 3,809,470 | +2.07(+4.80%) |
Aug 04, 2022 | 43.85 | 44.52 | 42.24 | 43.04 | 6,017,462 | -1.24(-2.79%) |
Aug 03, 2022 | 46.33 | 46.39 | 43.35 | 44.27 | 3,345,239 | -1.58(-3.46%) |
Aug 02, 2022 | 46.19 | 46.38 | 45.07 | 45.86 | 2,696,710 | -0.33(-0.71%) |