Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.24 | 48.57 | 47.57 | 48.19 | 2,471,483 | -0.20(-0.42%) |
Oct 28, 2022 | 46.90 | 48.65 | 46.17 | 48.40 | 2,765,725 | +1.79(+3.83%) |
Oct 27, 2022 | 47.13 | 47.96 | 46.59 | 46.61 | 1,952,547 | -0.41(-0.87%) |
Oct 26, 2022 | 47.67 | 48.27 | 46.95 | 47.02 | 2,497,956 | -0.22(-0.47%) |
Oct 25, 2022 | 46.51 | 48.06 | 44.89 | 47.25 | 4,405,020 | -0.95(-1.96%) |
Oct 24, 2022 | 48.25 | 48.83 | 47.73 | 48.19 | 1,727,544 | +0.19(+0.39%) |
Oct 21, 2022 | 47.22 | 48.39 | 46.89 | 48.01 | 1,881,739 | +0.67(+1.42%) |
Oct 20, 2022 | 47.92 | 48.59 | 46.99 | 47.34 | 1,458,003 | -0.42(-0.88%) |
Oct 19, 2022 | 48.50 | 48.84 | 47.28 | 47.76 | 1,023,611 | -1.16(-2.37%) |
Oct 18, 2022 | 49.07 | 50.02 | 48.23 | 48.92 | 1,214,281 | +0.90(+1.87%) |
Oct 17, 2022 | 47.33 | 48.22 | 47.15 | 48.02 | 2,028,747 | +1.71(+3.69%) |
Oct 14, 2022 | 48.10 | 48.30 | 46.22 | 46.31 | 1,389,666 | -1.44(-3.02%) |
Oct 13, 2022 | 46.37 | 48.32 | 45.87 | 47.76 | 1,662,199 | +0.00(+0.00%) |
Oct 12, 2022 | 47.36 | 48.17 | 46.94 | 47.76 | 1,900,058 | +0.46(+0.97%) |
Oct 11, 2022 | 47.98 | 48.92 | 47.01 | 47.30 | 1,724,308 | -0.84(-1.74%) |
Oct 10, 2022 | 47.73 | 48.51 | 47.63 | 48.14 | 2,001,847 | +0.79(+1.67%) |
Oct 07, 2022 | 47.94 | 48.10 | 47.09 | 47.35 | 1,791,155 | -1.39(-2.84%) |
Oct 06, 2022 | 49.51 | 49.98 | 48.64 | 48.73 | 2,014,759 | -0.98(-1.96%) |
Oct 05, 2022 | 48.53 | 50.18 | 48.34 | 49.71 | 2,474,133 | +0.37(+0.75%) |
Oct 04, 2022 | 49.21 | 49.73 | 48.91 | 49.34 | 3,187,805 | +1.16(+2.41%) |
Oct 03, 2022 | 47.91 | 48.81 | 47.17 | 48.18 | 1,890,368 | +1.02(+2.17%) |
Sep 30, 2022 | 46.60 | 47.78 | 46.44 | 47.15 | 3,140,182 | +0.65(+1.41%) |
Sep 29, 2022 | 47.53 | 47.58 | 45.82 | 46.50 | 2,164,519 | -1.54(-3.21%) |
Sep 28, 2022 | 46.85 | 48.28 | 46.38 | 48.04 | 1,738,790 | +1.70(+3.66%) |
Sep 27, 2022 | 47.70 | 48.19 | 46.13 | 46.34 | 3,496,080 | -0.80(-1.70%) |
Sep 26, 2022 | 47.26 | 48.69 | 46.55 | 47.14 | 3,643,792 | -0.81(-1.69%) |
Sep 23, 2022 | 46.88 | 48.78 | 46.07 | 47.95 | 5,858,853 | -0.09(-0.18%) |
Sep 22, 2022 | 52.81 | 52.81 | 47.81 | 48.04 | 5,877,791 | -4.56(-8.66%) |
Sep 21, 2022 | 54.47 | 54.71 | 52.58 | 52.60 | 1,696,804 | -1.34(-2.48%) |
Sep 20, 2022 | 55.02 | 55.47 | 53.43 | 53.93 | 2,547,130 | -1.68(-3.02%) |
Sep 19, 2022 | 54.96 | 55.68 | 54.65 | 55.61 | 1,650,883 | +0.32(+0.58%) |
Sep 16, 2022 | 55.27 | 56.68 | 54.54 | 55.29 | 5,313,875 | -0.98(-1.73%) |
Sep 15, 2022 | 55.89 | 57.54 | 55.42 | 56.26 | 2,637,105 | +0.24(+0.44%) |
Sep 14, 2022 | 57.08 | 57.18 | 55.38 | 56.02 | 2,900,467 | -1.14(-2.00%) |
Sep 13, 2022 | 57.62 | 57.94 | 56.87 | 57.16 | 2,436,631 | -2.06(-3.48%) |
Sep 12, 2022 | 58.26 | 59.31 | 58.26 | 59.22 | 1,393,404 | +1.33(+2.29%) |
Sep 09, 2022 | 57.64 | 58.29 | 57.49 | 57.89 | 1,740,394 | +0.45(+0.78%) |
Sep 08, 2022 | 56.19 | 57.52 | 55.99 | 57.45 | 1,999,096 | +0.22(+0.39%) |
Sep 07, 2022 | 54.42 | 57.28 | 54.15 | 57.22 | 2,667,955 | +3.02(+5.58%) |
Sep 06, 2022 | 54.13 | 54.42 | 53.57 | 54.20 | 1,912,672 | -0.26(-0.48%) |
Sep 02, 2022 | 55.38 | 55.96 | 54.16 | 54.46 | 1,940,581 | +0.19(+0.34%) |
Sep 01, 2022 | 54.00 | 54.32 | 53.24 | 54.27 | 1,888,836 | -0.19(-0.34%) |
Aug 31, 2022 | 55.67 | 55.67 | 54.41 | 54.46 | 2,814,164 | -0.79(-1.43%) |
Aug 30, 2022 | 55.45 | 55.86 | 54.55 | 55.25 | 1,723,406 | +0.02(+0.04%) |
Aug 29, 2022 | 55.60 | 55.88 | 54.95 | 55.23 | 2,059,921 | -0.88(-1.58%) |
Aug 26, 2022 | 58.61 | 58.80 | 56.12 | 56.12 | 2,107,688 | -2.70(-4.60%) |
Aug 25, 2022 | 59.80 | 59.87 | 58.42 | 58.82 | 2,186,133 | -0.79(-1.32%) |
Aug 24, 2022 | 59.23 | 60.05 | 59.00 | 59.61 | 1,457,710 | +0.23(+0.39%) |
Aug 23, 2022 | 58.94 | 59.74 | 58.62 | 59.37 | 2,228,712 | +0.55(+0.94%) |
Aug 22, 2022 | 59.17 | 59.44 | 58.57 | 58.82 | 2,635,216 | -1.38(-2.29%) |
Aug 19, 2022 | 59.75 | 60.44 | 59.21 | 60.20 | 2,889,071 | +0.19(+0.32%) |
Aug 18, 2022 | 59.39 | 60.21 | 59.02 | 60.00 | 1,916,395 | +0.45(+0.75%) |
Aug 17, 2022 | 59.31 | 59.92 | 58.80 | 59.56 | 2,326,033 | -0.43(-0.71%) |
Aug 16, 2022 | 58.19 | 60.47 | 57.81 | 59.99 | 2,602,300 | +1.40(+2.39%) |
Aug 15, 2022 | 57.80 | 58.82 | 57.66 | 58.59 | 1,740,020 | +0.76(+1.31%) |
Aug 12, 2022 | 56.54 | 58.23 | 56.51 | 57.83 | 2,380,131 | +1.64(+2.92%) |
Aug 11, 2022 | 56.08 | 56.80 | 55.46 | 56.18 | 2,702,502 | +0.29(+0.52%) |
Aug 10, 2022 | 54.60 | 56.19 | 54.41 | 55.89 | 3,843,793 | +2.53(+4.74%) |
Aug 09, 2022 | 55.26 | 55.42 | 53.26 | 53.36 | 3,046,685 | -2.04(-3.69%) |
Aug 08, 2022 | 54.96 | 57.26 | 54.91 | 55.41 | 5,461,338 | +0.60(+1.10%) |
Aug 05, 2022 | 56.83 | 57.18 | 53.95 | 54.80 | 9,284,565 | -2.84(-4.93%) |
Aug 04, 2022 | 65.05 | 65.15 | 57.05 | 57.64 | 8,744,261 | -13.16(-18.58%) |
Aug 03, 2022 | 70.44 | 71.06 | 68.72 | 70.80 | 3,009,666 | +0.99(+1.42%) |
Aug 02, 2022 | 70.91 | 71.15 | 69.69 | 69.81 | 2,428,536 | -1.33(-1.87%) |