Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.31 | 54.20 | 52.80 | 53.58 | 2,756,141 | -0.26(-0.49%) |
Oct 28, 2022 | 52.28 | 53.86 | 51.81 | 53.84 | 2,510,744 | +1.30(+2.47%) |
Oct 27, 2022 | 52.74 | 53.44 | 52.37 | 52.55 | 2,726,894 | +0.15(+0.28%) |
Oct 26, 2022 | 52.35 | 53.77 | 52.17 | 52.40 | 1,764,901 | -0.16(-0.31%) |
Oct 25, 2022 | 50.15 | 52.65 | 50.15 | 52.57 | 2,293,935 | +2.50(+4.99%) |
Oct 24, 2022 | 49.86 | 50.38 | 48.76 | 50.07 | 2,340,603 | +0.51(+1.04%) |
Oct 21, 2022 | 47.63 | 49.60 | 47.06 | 49.55 | 2,065,747 | +1.98(+4.17%) |
Oct 20, 2022 | 47.83 | 49.35 | 47.22 | 47.57 | 1,899,486 | -0.30(-0.63%) |
Oct 19, 2022 | 48.18 | 48.54 | 47.45 | 47.87 | 1,826,575 | -0.76(-1.57%) |
Oct 18, 2022 | 48.62 | 49.73 | 48.03 | 48.64 | 1,678,867 | +1.29(+2.72%) |
Oct 17, 2022 | 47.19 | 47.89 | 46.89 | 47.35 | 2,339,244 | +1.51(+3.29%) |
Oct 14, 2022 | 47.63 | 48.00 | 45.76 | 45.84 | 2,205,088 | -1.16(-2.47%) |
Oct 13, 2022 | 45.53 | 48.18 | 44.15 | 47.00 | 5,595,679 | +0.25(+0.54%) |
Oct 12, 2022 | 45.87 | 46.93 | 45.18 | 46.75 | 2,212,470 | +0.60(+1.30%) |
Oct 11, 2022 | 46.94 | 47.12 | 45.71 | 46.15 | 3,008,711 | -0.84(-1.79%) |
Oct 10, 2022 | 47.72 | 48.18 | 46.34 | 46.99 | 1,728,299 | -0.21(-0.45%) |
Oct 07, 2022 | 48.73 | 48.92 | 46.68 | 47.20 | 2,407,649 | -2.17(-4.39%) |
Oct 06, 2022 | 49.61 | 50.57 | 49.10 | 49.37 | 1,534,289 | -0.60(-1.20%) |
Oct 05, 2022 | 49.11 | 50.30 | 48.74 | 49.97 | 1,963,425 | -0.29(-0.58%) |
Oct 04, 2022 | 48.55 | 50.41 | 48.03 | 50.26 | 2,732,997 | +2.90(+6.13%) |
Oct 03, 2022 | 45.90 | 47.76 | 45.10 | 47.36 | 3,680,119 | +2.35(+5.23%) |
Sep 30, 2022 | 46.12 | 46.57 | 44.94 | 45.01 | 3,111,361 | -1.09(-2.37%) |
Sep 29, 2022 | 47.55 | 47.57 | 45.43 | 46.10 | 2,472,560 | -2.34(-4.84%) |
Sep 28, 2022 | 47.36 | 48.76 | 46.90 | 48.44 | 2,142,620 | +1.16(+2.46%) |
Sep 27, 2022 | 48.06 | 48.50 | 46.65 | 47.28 | 1,907,144 | -0.02(-0.04%) |
Sep 26, 2022 | 47.59 | 48.80 | 46.57 | 47.30 | 2,498,450 | -0.71(-1.47%) |
Sep 23, 2022 | 49.00 | 49.28 | 47.26 | 48.01 | 4,421,008 | -1.85(-3.71%) |
Sep 22, 2022 | 50.99 | 51.11 | 49.33 | 49.86 | 2,120,719 | -1.11(-2.18%) |
Sep 21, 2022 | 52.54 | 53.09 | 50.97 | 50.97 | 1,885,510 | -1.16(-2.23%) |
Sep 20, 2022 | 53.12 | 53.49 | 51.75 | 52.13 | 2,541,430 | -1.54(-2.87%) |
Sep 19, 2022 | 52.34 | 54.35 | 52.34 | 53.67 | 3,901,403 | +0.62(+1.17%) |
Sep 16, 2022 | 53.99 | 54.36 | 52.68 | 53.05 | 11,469,131 | -2.26(-4.09%) |
Sep 15, 2022 | 55.17 | 56.35 | 55.13 | 55.31 | 2,285,803 | -0.26(-0.47%) |
Sep 14, 2022 | 55.02 | 55.97 | 54.72 | 55.58 | 2,438,651 | +0.74(+1.34%) |
Sep 13, 2022 | 55.28 | 55.62 | 54.54 | 54.84 | 2,140,112 | -2.21(-3.87%) |
Sep 12, 2022 | 56.62 | 57.39 | 56.47 | 57.05 | 1,486,826 | +0.80(+1.43%) |
Sep 09, 2022 | 55.46 | 56.48 | 55.40 | 56.24 | 1,815,427 | +1.21(+2.20%) |
Sep 08, 2022 | 54.27 | 55.11 | 53.84 | 55.03 | 2,350,812 | +0.12(+0.21%) |
Sep 07, 2022 | 53.61 | 55.11 | 53.04 | 54.92 | 3,067,206 | +1.08(+2.01%) |
Sep 06, 2022 | 53.48 | 54.17 | 52.45 | 53.83 | 2,668,476 | +0.60(+1.13%) |
Sep 02, 2022 | 54.20 | 54.89 | 52.96 | 53.23 | 1,662,500 | +0.16(+0.31%) |
Sep 01, 2022 | 53.17 | 53.54 | 51.76 | 53.07 | 2,804,949 | -0.73(-1.35%) |
Aug 31, 2022 | 54.28 | 54.79 | 53.52 | 53.79 | 1,897,548 | +0.61(+1.15%) |
Aug 30, 2022 | 54.17 | 54.57 | 52.87 | 53.18 | 2,606,670 | -0.70(-1.29%) |
Aug 29, 2022 | 54.09 | 54.09 | 53.16 | 53.88 | 2,281,819 | -0.68(-1.24%) |
Aug 26, 2022 | 58.28 | 58.37 | 54.55 | 54.56 | 2,481,167 | -3.81(-6.53%) |
Aug 25, 2022 | 57.49 | 58.43 | 57.33 | 58.37 | 1,815,108 | +1.31(+2.29%) |
Aug 24, 2022 | 56.18 | 57.31 | 56.16 | 57.07 | 2,493,579 | +0.84(+1.50%) |
Aug 23, 2022 | 55.54 | 56.60 | 55.40 | 56.22 | 1,501,567 | +0.98(+1.77%) |
Aug 22, 2022 | 55.14 | 55.74 | 54.67 | 55.25 | 2,274,150 | -1.02(-1.81%) |
Aug 19, 2022 | 56.90 | 56.90 | 55.75 | 56.26 | 2,053,933 | -1.37(-2.38%) |
Aug 18, 2022 | 57.39 | 57.99 | 57.23 | 57.64 | 2,612,769 | +0.30(+0.52%) |
Aug 17, 2022 | 57.66 | 57.99 | 57.04 | 57.34 | 1,726,236 | -1.05(-1.81%) |
Aug 16, 2022 | 58.73 | 59.02 | 57.86 | 58.39 | 1,616,282 | -0.72(-1.22%) |
Aug 15, 2022 | 58.17 | 59.35 | 58.00 | 59.11 | 2,050,083 | +0.46(+0.79%) |
Aug 12, 2022 | 59.09 | 59.28 | 58.35 | 58.65 | 2,843,062 | +0.11(+0.18%) |
Aug 11, 2022 | 57.69 | 59.41 | 57.56 | 58.55 | 3,167,212 | +0.87(+1.50%) |
Aug 10, 2022 | 56.61 | 57.99 | 56.33 | 57.68 | 1,948,492 | +2.01(+3.61%) |
Aug 09, 2022 | 54.90 | 55.77 | 54.37 | 55.67 | 2,055,381 | +0.46(+0.84%) |
Aug 08, 2022 | 55.64 | 56.22 | 55.08 | 55.21 | 3,373,162 | -0.11(-0.19%) |
Aug 05, 2022 | 54.97 | 56.33 | 54.57 | 55.31 | 1,835,281 | -0.44(-0.79%) |
Aug 04, 2022 | 54.50 | 56.85 | 52.59 | 55.76 | 3,178,450 | +0.73(+1.33%) |
Aug 03, 2022 | 54.82 | 55.55 | 54.25 | 55.03 | 2,726,847 | +0.79(+1.45%) |
Aug 02, 2022 | 54.22 | 55.12 | 53.59 | 54.24 | 2,193,118 | -0.68(-1.24%) |