Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.61 | 49.45 | 47.24 | 48.69 | 3,139,798 | +0.49(+1.02%) |
Oct 28, 2022 | 49.40 | 49.70 | 47.14 | 48.20 | 2,177,323 | -0.87(-1.78%) |
Oct 27, 2022 | 51.21 | 51.46 | 48.68 | 49.07 | 4,487,338 | -1.18(-2.35%) |
Oct 26, 2022 | 49.14 | 51.27 | 48.92 | 50.26 | 3,950,387 | +1.29(+2.63%) |
Oct 25, 2022 | 47.74 | 49.46 | 47.14 | 48.97 | 4,144,532 | +1.19(+2.49%) |
Oct 24, 2022 | 48.83 | 49.26 | 47.56 | 47.78 | 3,121,842 | -1.25(-2.55%) |
Oct 21, 2022 | 47.91 | 49.11 | 46.75 | 49.03 | 4,238,657 | +0.82(+1.69%) |
Oct 20, 2022 | 50.47 | 50.97 | 48.18 | 48.21 | 4,058,102 | -1.48(-2.98%) |
Oct 19, 2022 | 48.28 | 50.03 | 47.90 | 49.69 | 3,781,129 | +1.58(+3.28%) |
Oct 18, 2022 | 48.83 | 49.81 | 47.23 | 48.11 | 3,574,687 | -0.31(-0.64%) |
Oct 17, 2022 | 48.82 | 49.51 | 47.54 | 48.42 | 3,166,709 | +0.53(+1.10%) |
Oct 14, 2022 | 50.37 | 50.95 | 47.80 | 47.89 | 4,097,018 | -3.20(-6.27%) |
Oct 13, 2022 | 48.40 | 51.76 | 48.40 | 51.09 | 4,257,085 | +1.17(+2.35%) |
Oct 12, 2022 | 49.76 | 50.46 | 48.24 | 49.92 | 4,529,721 | -0.50(-0.99%) |
Oct 11, 2022 | 50.19 | 51.62 | 49.53 | 50.42 | 3,179,768 | -0.94(-1.83%) |
Oct 10, 2022 | 53.33 | 54.40 | 51.02 | 51.36 | 3,022,909 | -2.06(-3.85%) |
Oct 07, 2022 | 53.45 | 54.51 | 52.59 | 53.42 | 5,091,101 | -0.20(-0.38%) |
Oct 06, 2022 | 52.25 | 54.76 | 52.19 | 53.62 | 4,894,138 | +0.96(+1.83%) |
Oct 05, 2022 | 50.51 | 52.94 | 49.83 | 52.66 | 4,749,828 | +1.89(+3.73%) |
Oct 04, 2022 | 49.94 | 51.25 | 49.28 | 50.77 | 4,574,435 | +2.47(+5.12%) |
Oct 03, 2022 | 46.63 | 48.87 | 46.44 | 48.30 | 5,434,779 | +4.08(+9.22%) |
Sep 30, 2022 | 43.13 | 44.80 | 42.59 | 44.22 | 4,680,777 | +0.46(+1.05%) |
Sep 29, 2022 | 42.40 | 43.82 | 41.69 | 43.76 | 3,467,438 | +0.78(+1.81%) |
Sep 28, 2022 | 40.26 | 43.15 | 39.73 | 42.98 | 5,598,948 | +3.22(+8.10%) |
Sep 27, 2022 | 39.57 | 40.29 | 38.72 | 39.76 | 3,804,619 | +1.15(+2.99%) |
Sep 26, 2022 | 40.61 | 40.85 | 38.47 | 38.61 | 4,020,989 | -2.36(-5.77%) |
Sep 23, 2022 | 42.39 | 42.67 | 40.01 | 40.97 | 6,533,859 | -4.01(-8.91%) |
Sep 22, 2022 | 47.05 | 47.54 | 44.94 | 44.98 | 2,745,307 | -1.13(-2.46%) |
Sep 21, 2022 | 48.49 | 49.01 | 46.09 | 46.11 | 2,211,552 | -1.12(-2.36%) |
Sep 20, 2022 | 47.63 | 47.86 | 46.20 | 47.23 | 2,505,604 | -0.59(-1.23%) |
Sep 19, 2022 | 45.83 | 48.08 | 45.70 | 47.81 | 2,394,652 | +0.18(+0.38%) |
Sep 16, 2022 | 49.09 | 49.12 | 45.99 | 47.63 | 7,943,012 | -1.70(-3.45%) |
Sep 15, 2022 | 50.29 | 50.73 | 49.19 | 49.33 | 2,953,199 | -2.23(-4.33%) |
Sep 14, 2022 | 50.22 | 51.94 | 49.99 | 51.56 | 2,682,767 | +2.14(+4.34%) |
Sep 13, 2022 | 50.24 | 51.25 | 49.31 | 49.42 | 2,414,997 | -1.89(-3.69%) |
Sep 12, 2022 | 50.77 | 51.34 | 49.75 | 51.31 | 3,114,099 | +1.28(+2.56%) |
Sep 09, 2022 | 49.73 | 50.70 | 49.47 | 50.03 | 2,905,663 | +1.87(+3.87%) |
Sep 08, 2022 | 48.44 | 48.70 | 47.22 | 48.17 | 4,879,234 | +0.23(+0.48%) |
Sep 07, 2022 | 48.31 | 48.42 | 47.17 | 47.94 | 4,502,898 | -1.82(-3.65%) |
Sep 06, 2022 | 51.15 | 51.33 | 49.24 | 49.75 | 2,718,164 | -0.73(-1.44%) |
Sep 02, 2022 | 50.31 | 51.24 | 49.51 | 50.48 | 2,283,801 | +1.67(+3.43%) |
Sep 01, 2022 | 49.87 | 50.65 | 48.15 | 48.81 | 4,528,952 | -2.03(-3.99%) |
Aug 31, 2022 | 49.10 | 51.74 | 48.72 | 50.84 | 3,143,764 | +0.30(+0.59%) |
Aug 30, 2022 | 51.69 | 51.75 | 49.98 | 50.54 | 2,973,882 | -2.14(-4.07%) |
Aug 29, 2022 | 50.83 | 53.87 | 50.51 | 52.68 | 3,011,520 | +1.61(+3.15%) |
Aug 26, 2022 | 51.96 | 52.97 | 50.87 | 51.08 | 2,326,654 | -0.92(-1.77%) |
Aug 25, 2022 | 51.85 | 52.71 | 51.33 | 51.99 | 2,182,842 | +0.65(+1.27%) |
Aug 24, 2022 | 50.31 | 51.62 | 50.19 | 51.34 | 2,705,046 | +1.17(+2.33%) |
Aug 23, 2022 | 48.99 | 51.85 | 48.99 | 50.18 | 4,336,068 | +2.29(+4.77%) |
Aug 22, 2022 | 46.55 | 48.05 | 45.56 | 47.89 | 3,844,107 | +0.49(+1.03%) |
Aug 19, 2022 | 47.64 | 48.20 | 46.94 | 47.40 | 4,099,312 | -0.60(-1.26%) |
Aug 18, 2022 | 46.88 | 48.43 | 46.88 | 48.00 | 4,284,680 | +2.01(+4.37%) |
Aug 17, 2022 | 46.27 | 47.04 | 45.33 | 46.00 | 3,414,606 | -0.22(-0.48%) |
Aug 16, 2022 | 48.00 | 48.87 | 45.90 | 46.22 | 3,895,895 | -1.00(-2.13%) |
Aug 15, 2022 | 46.29 | 47.88 | 45.35 | 47.22 | 2,567,302 | -1.46(-3.01%) |
Aug 12, 2022 | 48.19 | 48.85 | 47.57 | 48.68 | 3,377,365 | -0.20(-0.41%) |
Aug 11, 2022 | 47.62 | 49.53 | 47.49 | 48.88 | 3,390,931 | +2.59(+5.60%) |
Aug 10, 2022 | 45.69 | 46.29 | 44.40 | 46.29 | 4,047,459 | +0.90(+1.98%) |
Aug 09, 2022 | 45.87 | 46.93 | 44.45 | 45.39 | 5,131,759 | +0.03(+0.06%) |
Aug 08, 2022 | 45.38 | 46.21 | 44.72 | 45.36 | 3,427,517 | -0.38(-0.84%) |
Aug 05, 2022 | 42.76 | 46.48 | 42.60 | 45.75 | 3,755,777 | +2.09(+4.80%) |
Aug 04, 2022 | 44.47 | 45.15 | 42.85 | 43.65 | 5,932,649 | -1.25(-2.79%) |
Aug 03, 2022 | 46.99 | 47.05 | 43.97 | 44.90 | 3,298,090 | -1.61(-3.46%) |
Aug 02, 2022 | 46.85 | 47.05 | 45.72 | 46.51 | 2,658,701 | -0.33(-0.71%) |