Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.65 | 49.48 | 47.27 | 48.72 | 3,137,509 | +0.49(+1.02%) |
Oct 28, 2022 | 49.44 | 49.73 | 47.18 | 48.23 | 2,175,736 | -0.88(-1.78%) |
Oct 27, 2022 | 51.25 | 51.50 | 48.72 | 49.11 | 4,484,066 | -1.18(-2.35%) |
Oct 26, 2022 | 49.18 | 51.30 | 48.96 | 50.29 | 3,947,507 | +1.29(+2.63%) |
Oct 25, 2022 | 47.77 | 49.49 | 47.18 | 49.00 | 4,141,511 | +1.19(+2.50%) |
Oct 24, 2022 | 48.87 | 49.29 | 47.59 | 47.81 | 3,119,566 | -1.25(-2.55%) |
Oct 21, 2022 | 47.95 | 49.15 | 46.78 | 49.06 | 4,235,567 | +0.82(+1.69%) |
Oct 20, 2022 | 50.50 | 51.01 | 48.22 | 48.24 | 4,055,144 | -1.48(-2.98%) |
Oct 19, 2022 | 48.31 | 50.06 | 47.94 | 49.73 | 3,778,373 | +1.58(+3.28%) |
Oct 18, 2022 | 48.87 | 49.85 | 47.27 | 48.15 | 3,572,081 | -0.31(-0.64%) |
Oct 17, 2022 | 48.86 | 49.54 | 47.57 | 48.46 | 3,164,400 | +0.53(+1.10%) |
Oct 14, 2022 | 50.41 | 50.99 | 47.83 | 47.93 | 4,094,031 | -3.20(-6.27%) |
Oct 13, 2022 | 48.44 | 51.79 | 48.44 | 51.13 | 4,253,981 | +1.17(+2.35%) |
Oct 12, 2022 | 49.79 | 50.49 | 48.27 | 49.96 | 4,526,419 | -0.50(-0.99%) |
Oct 11, 2022 | 50.23 | 51.66 | 49.56 | 50.46 | 3,177,449 | -0.94(-1.83%) |
Oct 10, 2022 | 53.37 | 54.44 | 51.05 | 51.40 | 3,020,705 | -2.06(-3.85%) |
Oct 07, 2022 | 53.49 | 54.55 | 52.63 | 53.46 | 5,087,390 | -0.20(-0.38%) |
Oct 06, 2022 | 52.28 | 54.80 | 52.23 | 53.66 | 4,890,570 | +0.96(+1.83%) |
Oct 05, 2022 | 50.54 | 52.98 | 49.86 | 52.70 | 4,746,366 | +1.90(+3.73%) |
Oct 04, 2022 | 49.98 | 51.28 | 49.31 | 50.80 | 4,571,100 | +2.47(+5.12%) |
Oct 03, 2022 | 46.67 | 48.91 | 46.47 | 48.33 | 5,430,817 | +4.08(+9.22%) |
Sep 30, 2022 | 43.16 | 44.83 | 42.62 | 44.25 | 4,677,365 | +0.46(+1.05%) |
Sep 29, 2022 | 42.43 | 43.85 | 41.72 | 43.79 | 3,464,910 | +0.78(+1.81%) |
Sep 28, 2022 | 40.29 | 43.18 | 39.76 | 43.01 | 5,594,867 | +3.22(+8.10%) |
Sep 27, 2022 | 39.60 | 40.32 | 38.75 | 39.79 | 3,801,845 | +1.15(+2.99%) |
Sep 26, 2022 | 40.64 | 40.88 | 38.50 | 38.63 | 4,018,058 | -2.37(-5.77%) |
Sep 23, 2022 | 42.42 | 42.70 | 40.04 | 41.00 | 6,529,096 | -4.01(-8.91%) |
Sep 22, 2022 | 47.08 | 47.57 | 44.97 | 45.01 | 2,743,306 | -1.14(-2.46%) |
Sep 21, 2022 | 48.52 | 49.04 | 46.13 | 46.15 | 2,209,940 | -1.12(-2.36%) |
Sep 20, 2022 | 47.67 | 47.90 | 46.23 | 47.26 | 2,503,777 | -0.59(-1.23%) |
Sep 19, 2022 | 45.87 | 48.12 | 45.73 | 47.85 | 2,392,906 | +0.18(+0.38%) |
Sep 16, 2022 | 49.13 | 49.16 | 46.02 | 47.67 | 7,937,222 | -1.70(-3.45%) |
Sep 15, 2022 | 50.32 | 50.76 | 49.23 | 49.37 | 2,951,046 | -2.23(-4.33%) |
Sep 14, 2022 | 50.25 | 51.98 | 50.02 | 51.60 | 2,680,812 | +2.15(+4.34%) |
Sep 13, 2022 | 50.28 | 51.28 | 49.35 | 49.46 | 2,413,236 | -1.90(-3.69%) |
Sep 12, 2022 | 50.81 | 51.38 | 49.79 | 51.35 | 3,111,828 | +1.28(+2.56%) |
Sep 09, 2022 | 49.76 | 50.74 | 49.50 | 50.07 | 2,903,544 | +1.87(+3.87%) |
Sep 08, 2022 | 48.48 | 48.74 | 47.25 | 48.20 | 4,875,676 | +0.23(+0.48%) |
Sep 07, 2022 | 48.35 | 48.45 | 47.21 | 47.97 | 4,499,615 | -1.82(-3.65%) |
Sep 06, 2022 | 51.19 | 51.37 | 49.27 | 49.79 | 2,716,182 | -0.73(-1.44%) |
Sep 02, 2022 | 50.35 | 51.27 | 49.54 | 50.52 | 2,282,136 | +1.68(+3.43%) |
Sep 01, 2022 | 49.91 | 50.69 | 48.18 | 48.84 | 4,525,649 | -2.03(-3.99%) |
Aug 31, 2022 | 49.14 | 51.77 | 48.76 | 50.87 | 3,141,472 | +0.30(+0.59%) |
Aug 30, 2022 | 51.72 | 51.79 | 50.02 | 50.58 | 2,971,713 | -2.14(-4.07%) |
Aug 29, 2022 | 50.86 | 53.91 | 50.55 | 52.72 | 3,009,324 | +1.61(+3.15%) |
Aug 26, 2022 | 51.99 | 53.01 | 50.91 | 51.11 | 2,324,957 | -0.92(-1.77%) |
Aug 25, 2022 | 51.89 | 52.75 | 51.37 | 52.03 | 2,181,250 | +0.65(+1.27%) |
Aug 24, 2022 | 50.35 | 51.66 | 50.22 | 51.38 | 2,703,074 | +1.17(+2.33%) |
Aug 23, 2022 | 49.03 | 51.89 | 49.03 | 50.21 | 4,332,906 | +2.29(+4.77%) |
Aug 22, 2022 | 46.58 | 48.09 | 45.60 | 47.92 | 3,841,304 | +0.49(+1.03%) |
Aug 19, 2022 | 47.68 | 48.23 | 46.98 | 47.44 | 4,096,323 | -0.60(-1.26%) |
Aug 18, 2022 | 46.91 | 48.46 | 46.91 | 48.04 | 4,281,556 | +2.01(+4.37%) |
Aug 17, 2022 | 46.31 | 47.07 | 45.36 | 46.03 | 3,412,116 | -0.22(-0.48%) |
Aug 16, 2022 | 48.04 | 48.91 | 45.93 | 46.25 | 3,893,054 | -1.01(-2.13%) |
Aug 15, 2022 | 46.33 | 47.91 | 45.39 | 47.25 | 2,565,430 | -1.46(-3.01%) |
Aug 12, 2022 | 48.22 | 48.88 | 47.61 | 48.72 | 3,374,902 | -0.20(-0.41%) |
Aug 11, 2022 | 47.66 | 49.57 | 47.52 | 48.92 | 3,388,459 | +2.59(+5.60%) |
Aug 10, 2022 | 45.72 | 46.33 | 44.43 | 46.33 | 4,044,507 | +0.90(+1.98%) |
Aug 09, 2022 | 45.90 | 46.97 | 44.49 | 45.43 | 5,128,017 | +0.03(+0.06%) |
Aug 08, 2022 | 45.42 | 46.24 | 44.76 | 45.40 | 3,425,017 | -0.38(-0.84%) |
Aug 05, 2022 | 42.79 | 46.52 | 42.63 | 45.78 | 3,753,039 | +2.10(+4.80%) |
Aug 04, 2022 | 44.51 | 45.19 | 42.88 | 43.68 | 5,928,323 | -1.25(-2.79%) |
Aug 03, 2022 | 47.02 | 47.09 | 44.00 | 44.94 | 3,295,685 | -1.61(-3.46%) |
Aug 02, 2022 | 46.88 | 47.08 | 45.75 | 46.55 | 2,656,763 | -0.34(-0.71%) |