Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.69 | 52.89 | 50.96 | 51.54 | 4,196,508 | +0.58(+1.15%) |
Oct 28, 2022 | 51.29 | 52.29 | 49.67 | 50.95 | 2,618,942 | -0.38(-0.75%) |
Oct 27, 2022 | 51.68 | 52.42 | 51.25 | 51.33 | 3,249,306 | +0.19(+0.38%) |
Oct 26, 2022 | 52.05 | 52.22 | 51.12 | 51.14 | 3,988,129 | -0.28(-0.54%) |
Oct 25, 2022 | 50.07 | 51.49 | 49.98 | 51.42 | 3,343,823 | +1.09(+2.17%) |
Oct 24, 2022 | 50.94 | 51.12 | 49.49 | 50.33 | 3,463,558 | -0.58(-1.15%) |
Oct 21, 2022 | 48.90 | 50.94 | 48.12 | 50.91 | 4,209,131 | +1.51(+3.05%) |
Oct 20, 2022 | 49.08 | 50.39 | 48.30 | 49.41 | 3,029,747 | +0.78(+1.60%) |
Oct 19, 2022 | 48.59 | 49.63 | 48.24 | 48.63 | 2,508,520 | -0.09(-0.18%) |
Oct 18, 2022 | 47.16 | 48.99 | 47.04 | 48.72 | 5,267,964 | +2.45(+5.31%) |
Oct 17, 2022 | 45.99 | 46.58 | 45.30 | 46.26 | 4,942,842 | +1.33(+2.97%) |
Oct 14, 2022 | 49.92 | 49.92 | 44.74 | 44.93 | 8,749,761 | -4.93(-9.88%) |
Oct 13, 2022 | 47.64 | 50.16 | 46.89 | 49.86 | 4,063,533 | +1.80(+3.75%) |
Oct 12, 2022 | 47.27 | 48.32 | 46.20 | 48.06 | 3,434,110 | +0.54(+1.13%) |
Oct 11, 2022 | 49.68 | 49.73 | 47.10 | 47.52 | 5,045,148 | -3.00(-5.94%) |
Oct 10, 2022 | 49.66 | 51.09 | 48.84 | 50.52 | 3,884,836 | +1.56(+3.19%) |
Oct 07, 2022 | 48.80 | 49.49 | 47.53 | 48.96 | 3,383,116 | -0.24(-0.49%) |
Oct 06, 2022 | 48.53 | 49.56 | 48.21 | 49.20 | 4,107,560 | +0.21(+0.43%) |
Oct 05, 2022 | 49.46 | 50.02 | 48.68 | 48.99 | 3,653,404 | -0.96(-1.92%) |
Oct 04, 2022 | 48.32 | 49.96 | 48.15 | 49.94 | 4,924,978 | +2.54(+5.36%) |
Oct 03, 2022 | 47.30 | 47.92 | 46.40 | 47.40 | 5,420,997 | +1.06(+2.30%) |
Sep 30, 2022 | 46.10 | 47.16 | 45.50 | 46.34 | 5,376,366 | -0.06(-0.12%) |
Sep 29, 2022 | 47.15 | 47.16 | 45.78 | 46.40 | 3,820,403 | -1.20(-2.52%) |
Sep 28, 2022 | 46.09 | 47.83 | 46.06 | 47.60 | 3,925,255 | +1.15(+2.48%) |
Sep 27, 2022 | 45.34 | 46.76 | 45.28 | 46.44 | 4,882,349 | +1.85(+4.15%) |
Sep 26, 2022 | 46.07 | 47.29 | 44.57 | 44.59 | 7,061,705 | -1.94(-4.16%) |
Sep 23, 2022 | 48.59 | 48.84 | 45.83 | 46.53 | 7,441,439 | -3.83(-7.60%) |
Sep 22, 2022 | 52.12 | 53.00 | 50.34 | 50.36 | 3,937,942 | -0.94(-1.83%) |
Sep 21, 2022 | 52.91 | 53.09 | 51.11 | 51.30 | 5,366,296 | -0.78(-1.49%) |
Sep 20, 2022 | 52.07 | 52.77 | 50.76 | 52.07 | 6,286,452 | -0.54(-1.02%) |
Sep 19, 2022 | 49.07 | 53.04 | 48.92 | 52.61 | 5,849,046 | +2.56(+5.11%) |
Sep 16, 2022 | 50.37 | 50.75 | 48.36 | 50.05 | 15,537,284 | -1.35(-2.63%) |
Sep 15, 2022 | 50.96 | 51.86 | 50.50 | 51.40 | 5,299,759 | -0.28(-0.54%) |
Sep 14, 2022 | 50.53 | 51.99 | 50.29 | 51.68 | 5,962,097 | +1.24(+2.45%) |
Sep 13, 2022 | 49.45 | 51.82 | 49.41 | 50.44 | 6,107,943 | +0.16(+0.32%) |
Sep 12, 2022 | 54.42 | 54.75 | 49.74 | 50.28 | 10,368,915 | -3.64(-6.76%) |
Sep 09, 2022 | 53.09 | 54.07 | 52.57 | 53.92 | 4,180,431 | +1.99(+3.84%) |
Sep 08, 2022 | 51.05 | 51.98 | 50.42 | 51.93 | 3,465,517 | +1.00(+1.96%) |
Sep 07, 2022 | 50.61 | 51.29 | 49.95 | 50.93 | 3,592,859 | -0.85(-1.65%) |
Sep 06, 2022 | 53.16 | 53.57 | 51.69 | 51.79 | 3,798,165 | -0.80(-1.51%) |
Sep 02, 2022 | 52.01 | 53.01 | 50.84 | 52.58 | 4,218,869 | +1.92(+3.78%) |
Sep 01, 2022 | 50.59 | 50.97 | 49.46 | 50.66 | 5,294,381 | -0.99(-1.91%) |
Aug 31, 2022 | 53.97 | 53.97 | 51.57 | 51.65 | 9,757,125 | -3.18(-5.81%) |
Aug 30, 2022 | 56.78 | 56.77 | 54.10 | 54.83 | 5,381,858 | -2.87(-4.97%) |
Aug 29, 2022 | 58.07 | 58.86 | 56.59 | 57.70 | 5,301,662 | -1.37(-2.32%) |
Aug 26, 2022 | 59.77 | 60.40 | 58.76 | 59.07 | 5,298,344 | -0.16(-0.27%) |
Aug 25, 2022 | 59.15 | 60.24 | 57.98 | 59.23 | 6,660,960 | +1.20(+2.06%) |
Aug 24, 2022 | 55.27 | 58.14 | 55.13 | 58.04 | 8,306,729 | +3.29(+6.01%) |
Aug 23, 2022 | 53.83 | 55.19 | 53.79 | 54.75 | 4,538,903 | +1.81(+3.41%) |
Aug 22, 2022 | 50.65 | 53.29 | 50.61 | 52.94 | 4,210,968 | +1.76(+3.44%) |
Aug 19, 2022 | 51.75 | 51.75 | 50.88 | 51.18 | 3,019,010 | -1.16(-2.21%) |
Aug 18, 2022 | 52.54 | 52.80 | 51.82 | 52.34 | 2,852,863 | +0.50(+0.96%) |
Aug 17, 2022 | 51.56 | 52.55 | 51.30 | 51.84 | 2,928,312 | -0.17(-0.33%) |
Aug 16, 2022 | 51.39 | 52.29 | 51.31 | 52.01 | 3,171,082 | +1.18(+2.31%) |
Aug 15, 2022 | 50.84 | 51.48 | 50.36 | 50.84 | 4,181,411 | -1.62(-3.08%) |
Aug 12, 2022 | 51.98 | 52.78 | 51.71 | 52.45 | 3,078,636 | +0.09(+0.16%) |
Aug 11, 2022 | 51.93 | 53.16 | 51.93 | 52.37 | 2,889,313 | +0.74(+1.43%) |
Aug 10, 2022 | 51.92 | 52.30 | 50.65 | 51.63 | 3,377,425 | -0.02(-0.04%) |
Aug 09, 2022 | 50.52 | 52.19 | 50.52 | 51.65 | 4,358,531 | +1.63(+3.25%) |
Aug 08, 2022 | 50.48 | 52.01 | 49.30 | 50.02 | 6,596,388 | +0.09(+0.17%) |
Aug 05, 2022 | 48.98 | 51.11 | 48.77 | 49.94 | 3,904,514 | +0.49(+0.99%) |
Aug 04, 2022 | 50.79 | 51.44 | 49.20 | 49.45 | 4,285,543 | -1.17(-2.30%) |
Aug 03, 2022 | 51.19 | 52.44 | 49.55 | 50.62 | 4,906,455 | +0.68(+1.36%) |
Aug 02, 2022 | 47.10 | 51.33 | 46.72 | 49.94 | 7,537,548 | +0.79(+1.62%) |