Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.37 | 50.70 | 48.37 | 50.33 | 17,227,862 | +1.53(+3.13%) |
Oct 28, 2022 | 49.37 | 50.02 | 48.14 | 48.80 | 16,306,984 | -1.19(-2.38%) |
Oct 27, 2022 | 51.26 | 51.84 | 49.81 | 49.99 | 18,916,504 | -0.48(-0.96%) |
Oct 26, 2022 | 51.20 | 52.12 | 50.43 | 50.47 | 18,855,692 | -0.28(-0.55%) |
Oct 25, 2022 | 50.19 | 50.95 | 49.53 | 50.75 | 19,572,914 | +0.31(+0.61%) |
Oct 24, 2022 | 48.42 | 50.79 | 48.03 | 50.44 | 28,220,048 | +1.68(+3.45%) |
Oct 21, 2022 | 45.43 | 48.88 | 45.26 | 48.76 | 36,548,624 | +4.57(+10.33%) |
Oct 20, 2022 | 44.49 | 44.72 | 43.75 | 44.19 | 16,434,796 | +0.21(+0.48%) |
Oct 19, 2022 | 42.56 | 44.13 | 42.40 | 43.98 | 17,426,606 | +2.04(+4.87%) |
Oct 18, 2022 | 42.00 | 42.53 | 41.16 | 41.94 | 10,063,666 | +0.48(+1.17%) |
Oct 17, 2022 | 41.59 | 41.99 | 40.83 | 41.46 | 10,679,583 | +0.68(+1.66%) |
Oct 14, 2022 | 42.11 | 42.66 | 40.71 | 40.78 | 11,901,685 | -1.96(-4.59%) |
Oct 13, 2022 | 40.44 | 42.88 | 40.41 | 42.74 | 16,917,350 | +2.10(+5.16%) |
Oct 12, 2022 | 40.14 | 40.94 | 39.85 | 40.64 | 11,652,918 | +0.25(+0.62%) |
Oct 11, 2022 | 39.92 | 40.90 | 39.75 | 40.39 | 10,829,485 | -0.36(-0.88%) |
Oct 10, 2022 | 40.94 | 41.61 | 40.23 | 40.75 | 10,731,126 | -0.45(-1.08%) |
Oct 07, 2022 | 41.14 | 41.71 | 40.31 | 41.20 | 16,494,048 | +0.10(+0.24%) |
Oct 06, 2022 | 40.02 | 41.44 | 39.87 | 41.10 | 16,957,544 | +0.89(+2.21%) |
Oct 05, 2022 | 37.85 | 40.56 | 37.85 | 40.21 | 29,054,696 | +2.37(+6.26%) |
Oct 04, 2022 | 37.89 | 38.53 | 37.33 | 37.84 | 16,818,526 | +0.79(+2.14%) |
Oct 03, 2022 | 36.35 | 37.27 | 36.10 | 37.05 | 14,451,375 | +2.32(+6.69%) |
Sep 30, 2022 | 34.31 | 35.41 | 34.11 | 34.72 | 15,848,959 | -0.07(-0.19%) |
Sep 29, 2022 | 34.00 | 34.83 | 33.18 | 34.79 | 12,601,855 | +0.51(+1.50%) |
Sep 28, 2022 | 33.28 | 34.47 | 32.98 | 34.28 | 12,617,249 | +1.41(+4.30%) |
Sep 27, 2022 | 33.47 | 34.14 | 32.75 | 32.87 | 13,146,642 | +0.12(+0.35%) |
Sep 26, 2022 | 33.81 | 34.19 | 32.69 | 32.75 | 12,412,238 | -1.10(-3.26%) |
Sep 23, 2022 | 35.06 | 35.27 | 33.25 | 33.85 | 18,010,960 | -3.12(-8.45%) |
Sep 22, 2022 | 36.85 | 37.47 | 36.60 | 36.98 | 13,310,028 | +0.63(+1.73%) |
Sep 21, 2022 | 37.83 | 38.14 | 36.32 | 36.35 | 9,462,464 | -0.89(-2.39%) |
Sep 20, 2022 | 37.44 | 37.48 | 36.79 | 37.24 | 9,677,186 | -0.45(-1.21%) |
Sep 19, 2022 | 35.95 | 37.75 | 35.88 | 37.69 | 7,620,910 | +0.58(+1.56%) |
Sep 16, 2022 | 38.01 | 38.09 | 36.41 | 37.11 | 17,462,316 | -1.22(-3.18%) |
Sep 15, 2022 | 38.07 | 38.73 | 37.87 | 38.33 | 10,282,591 | -0.59(-1.52%) |
Sep 14, 2022 | 37.70 | 39.13 | 37.70 | 38.92 | 10,295,519 | +1.71(+4.60%) |
Sep 13, 2022 | 38.27 | 38.76 | 36.98 | 37.21 | 11,500,616 | -1.62(-4.18%) |
Sep 12, 2022 | 38.72 | 39.15 | 38.29 | 38.83 | 9,236,045 | +0.48(+1.26%) |
Sep 09, 2022 | 37.77 | 38.56 | 37.39 | 38.35 | 9,957,782 | +1.43(+3.88%) |
Sep 08, 2022 | 36.17 | 37.25 | 35.95 | 36.92 | 15,179,016 | +1.07(+3.00%) |
Sep 07, 2022 | 35.25 | 35.96 | 34.81 | 35.85 | 12,158,681 | -0.29(-0.80%) |
Sep 06, 2022 | 36.99 | 37.27 | 35.92 | 36.14 | 11,150,191 | -0.52(-1.41%) |
Sep 02, 2022 | 36.68 | 37.19 | 36.10 | 36.65 | 11,814,659 | +1.17(+3.31%) |
Sep 01, 2022 | 36.15 | 36.42 | 35.07 | 35.48 | 10,920,221 | -1.25(-3.41%) |
Aug 31, 2022 | 36.36 | 37.70 | 35.91 | 36.73 | 12,863,891 | -0.51(-1.37%) |
Aug 30, 2022 | 38.16 | 38.22 | 36.81 | 37.24 | 12,774,468 | -1.64(-4.21%) |
Aug 29, 2022 | 37.84 | 39.32 | 37.61 | 38.88 | 12,108,917 | +0.92(+2.44%) |
Aug 26, 2022 | 38.43 | 38.77 | 37.74 | 37.95 | 9,289,985 | -0.72(-1.87%) |
Aug 25, 2022 | 38.63 | 39.37 | 38.53 | 38.68 | 13,228,963 | +0.25(+0.65%) |
Aug 24, 2022 | 37.68 | 38.61 | 37.68 | 38.43 | 11,941,772 | +0.53(+1.40%) |
Aug 23, 2022 | 36.31 | 38.08 | 36.17 | 37.90 | 16,597,777 | +2.35(+6.61%) |
Aug 22, 2022 | 35.34 | 36.03 | 34.75 | 35.55 | 9,478,769 | -0.19(-0.54%) |
Aug 19, 2022 | 35.49 | 36.17 | 35.25 | 35.74 | 13,392,107 | -0.01(-0.03%) |
Aug 18, 2022 | 34.70 | 35.84 | 34.63 | 35.75 | 11,168,622 | +1.67(+4.89%) |
Aug 17, 2022 | 33.92 | 34.49 | 33.55 | 34.08 | 7,999,750 | -0.17(-0.51%) |
Aug 16, 2022 | 34.64 | 35.25 | 33.98 | 34.26 | 10,072,934 | -0.17(-0.50%) |
Aug 15, 2022 | 34.41 | 34.69 | 33.73 | 34.43 | 7,933,894 | -1.33(-3.72%) |
Aug 12, 2022 | 35.23 | 35.84 | 34.90 | 35.76 | 6,899,532 | +0.24(+0.68%) |
Aug 11, 2022 | 34.28 | 35.92 | 34.27 | 35.52 | 13,647,121 | +1.90(+5.64%) |
Aug 10, 2022 | 33.69 | 33.95 | 32.56 | 33.62 | 13,816,612 | -0.07(-0.20%) |
Aug 09, 2022 | 33.93 | 34.05 | 33.36 | 33.69 | 7,909,286 | +0.33(+0.98%) |
Aug 08, 2022 | 33.40 | 33.85 | 33.22 | 33.36 | 6,287,200 | -0.01(-0.03%) |
Aug 05, 2022 | 32.26 | 33.82 | 32.19 | 33.37 | 7,128,649 | +0.68(+2.09%) |
Aug 04, 2022 | 33.99 | 34.06 | 32.54 | 32.69 | 12,195,309 | -1.53(-4.47%) |
Aug 03, 2022 | 35.54 | 35.66 | 34.05 | 34.22 | 12,006,583 | -1.11(-3.13%) |
Aug 02, 2022 | 35.14 | 35.80 | 34.98 | 35.33 | 10,373,188 | +0.28(+0.80%) |