Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.56 | 47.36 | 45.82 | 47.15 | 2,261,827 | +0.33(+0.71%) |
Oct 28, 2022 | 46.32 | 47.64 | 46.16 | 46.82 | 1,604,055 | +0.48(+1.04%) |
Oct 27, 2022 | 48.00 | 48.29 | 46.08 | 46.34 | 2,080,419 | -1.46(-3.06%) |
Oct 26, 2022 | 47.42 | 48.42 | 46.04 | 47.80 | 2,534,710 | +0.58(+1.23%) |
Oct 25, 2022 | 47.57 | 48.09 | 46.83 | 47.22 | 2,798,584 | -0.33(-0.70%) |
Oct 24, 2022 | 46.97 | 48.07 | 46.86 | 47.56 | 1,397,103 | +1.01(+2.17%) |
Oct 21, 2022 | 45.35 | 46.59 | 44.81 | 46.55 | 2,971,573 | +0.89(+1.96%) |
Oct 20, 2022 | 44.80 | 47.61 | 44.80 | 45.65 | 7,218,338 | -2.87(-5.91%) |
Oct 19, 2022 | 49.09 | 49.41 | 47.79 | 48.52 | 2,290,132 | -0.52(-1.06%) |
Oct 18, 2022 | 49.71 | 50.15 | 48.52 | 49.04 | 2,017,077 | +0.22(+0.44%) |
Oct 17, 2022 | 48.20 | 49.28 | 48.11 | 48.82 | 2,349,245 | +1.18(+2.47%) |
Oct 14, 2022 | 48.17 | 48.45 | 47.34 | 47.64 | 1,981,123 | -0.36(-0.76%) |
Oct 13, 2022 | 47.25 | 48.56 | 46.25 | 48.01 | 2,489,205 | +0.01(+0.02%) |
Oct 12, 2022 | 47.48 | 48.83 | 47.02 | 48.00 | 2,490,646 | +0.83(+1.77%) |
Oct 11, 2022 | 46.91 | 47.72 | 46.68 | 47.16 | 1,886,166 | -0.02(-0.04%) |
Oct 10, 2022 | 47.68 | 48.14 | 47.15 | 47.18 | 1,817,457 | -0.22(-0.46%) |
Oct 07, 2022 | 47.63 | 47.71 | 46.77 | 47.40 | 1,460,032 | -0.77(-1.59%) |
Oct 06, 2022 | 48.67 | 49.36 | 48.06 | 48.17 | 1,333,490 | -0.65(-1.33%) |
Oct 05, 2022 | 49.37 | 49.87 | 48.62 | 48.81 | 1,752,617 | -1.03(-2.07%) |
Oct 04, 2022 | 49.65 | 50.31 | 49.26 | 49.84 | 2,695,621 | +0.85(+1.74%) |
Oct 03, 2022 | 48.48 | 49.35 | 48.18 | 48.99 | 2,393,694 | +0.95(+1.98%) |
Sep 30, 2022 | 48.71 | 49.02 | 47.94 | 48.04 | 2,393,086 | -0.83(-1.71%) |
Sep 29, 2022 | 48.87 | 49.20 | 48.55 | 48.87 | 1,320,708 | -0.12(-0.24%) |
Sep 28, 2022 | 48.17 | 49.32 | 47.74 | 48.99 | 1,226,089 | +0.70(+1.44%) |
Sep 27, 2022 | 48.18 | 48.93 | 47.58 | 48.29 | 2,159,026 | +0.44(+0.92%) |
Sep 26, 2022 | 46.85 | 48.66 | 46.80 | 47.85 | 3,631,025 | +0.81(+1.73%) |
Sep 23, 2022 | 46.20 | 47.05 | 45.97 | 47.04 | 2,338,401 | +0.18(+0.38%) |
Sep 22, 2022 | 47.33 | 47.39 | 46.40 | 46.86 | 2,067,079 | -0.61(-1.28%) |
Sep 21, 2022 | 47.65 | 48.63 | 47.47 | 47.47 | 1,250,515 | +0.17(+0.35%) |
Sep 20, 2022 | 48.12 | 48.24 | 46.79 | 47.30 | 1,093,067 | -1.18(-2.43%) |
Sep 19, 2022 | 46.99 | 48.64 | 46.94 | 48.48 | 1,504,223 | +1.34(+2.83%) |
Sep 16, 2022 | 46.11 | 47.26 | 45.53 | 47.14 | 4,972,006 | -0.57(-1.19%) |
Sep 15, 2022 | 48.99 | 49.55 | 47.28 | 47.71 | 2,204,537 | -1.30(-2.64%) |
Sep 14, 2022 | 48.91 | 49.09 | 48.39 | 49.01 | 1,814,733 | +0.18(+0.36%) |
Sep 13, 2022 | 48.49 | 49.39 | 48.31 | 48.83 | 1,622,406 | -1.16(-2.32%) |
Sep 12, 2022 | 50.61 | 51.05 | 49.98 | 49.99 | 1,528,450 | +0.02(+0.04%) |
Sep 09, 2022 | 49.19 | 50.07 | 49.11 | 49.97 | 1,308,859 | +1.13(+2.31%) |
Sep 08, 2022 | 48.64 | 48.87 | 47.97 | 48.84 | 1,927,823 | -0.13(-0.26%) |
Sep 07, 2022 | 48.07 | 48.98 | 47.58 | 48.97 | 1,585,471 | +0.86(+1.80%) |
Sep 06, 2022 | 49.10 | 49.37 | 47.84 | 48.11 | 1,627,955 | -1.28(-2.58%) |
Sep 02, 2022 | 50.37 | 50.73 | 49.25 | 49.38 | 1,512,858 | -0.60(-1.20%) |
Sep 01, 2022 | 49.11 | 50.05 | 48.65 | 49.98 | 1,867,578 | +0.51(+1.03%) |
Aug 31, 2022 | 50.68 | 50.68 | 49.35 | 49.47 | 2,717,102 | -0.95(-1.88%) |
Aug 30, 2022 | 50.54 | 50.89 | 49.73 | 50.42 | 1,505,635 | +0.09(+0.18%) |
Aug 29, 2022 | 51.54 | 51.73 | 50.32 | 50.33 | 1,565,381 | -1.57(-3.02%) |
Aug 26, 2022 | 53.31 | 53.63 | 51.86 | 51.90 | 848,209 | -1.52(-2.84%) |
Aug 25, 2022 | 52.72 | 53.42 | 52.50 | 53.42 | 1,089,009 | +0.84(+1.60%) |
Aug 24, 2022 | 52.58 | 53.03 | 51.91 | 52.58 | 1,228,490 | -0.35(-0.67%) |
Aug 23, 2022 | 53.81 | 54.30 | 52.86 | 52.93 | 1,749,944 | -0.71(-1.31%) |
Aug 22, 2022 | 53.61 | 54.50 | 53.26 | 53.63 | 1,179,126 | -0.70(-1.28%) |
Aug 19, 2022 | 54.44 | 54.88 | 53.96 | 54.33 | 1,197,005 | -0.58(-1.05%) |
Aug 18, 2022 | 54.70 | 55.06 | 54.60 | 54.91 | 1,094,546 | +0.20(+0.36%) |
Aug 17, 2022 | 55.36 | 55.36 | 53.83 | 54.71 | 2,412,610 | -1.09(-1.95%) |
Aug 16, 2022 | 55.17 | 56.40 | 55.09 | 55.80 | 1,844,956 | +0.52(+0.94%) |
Aug 15, 2022 | 54.92 | 55.56 | 54.57 | 55.28 | 1,808,177 | +0.03(+0.05%) |
Aug 12, 2022 | 54.85 | 55.32 | 54.75 | 55.25 | 1,041,348 | +0.28(+0.52%) |
Aug 11, 2022 | 54.36 | 55.38 | 54.19 | 54.97 | 1,573,393 | +0.94(+1.74%) |
Aug 10, 2022 | 53.46 | 54.23 | 53.07 | 54.03 | 2,311,665 | +1.39(+2.64%) |
Aug 09, 2022 | 53.05 | 53.31 | 52.42 | 52.63 | 840,866 | -0.65(-1.21%) |
Aug 08, 2022 | 53.59 | 54.31 | 53.11 | 53.28 | 989,705 | +0.02(+0.04%) |
Aug 05, 2022 | 52.25 | 53.44 | 52.19 | 53.26 | 1,166,615 | +0.70(+1.32%) |
Aug 04, 2022 | 52.99 | 53.36 | 52.17 | 52.57 | 1,437,493 | -0.42(-0.79%) |
Aug 03, 2022 | 52.20 | 53.11 | 51.85 | 52.99 | 1,396,135 | +1.19(+2.31%) |
Aug 02, 2022 | 52.27 | 52.55 | 51.66 | 51.79 | 1,336,147 | -0.80(-1.53%) |