Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.49 | 51.77 | 50.60 | 51.02 | 787,522 | -0.33(-0.63%) |
Oct 28, 2022 | 50.83 | 51.89 | 50.44 | 51.34 | 989,659 | +0.72(+1.43%) |
Oct 27, 2022 | 53.09 | 53.09 | 50.47 | 50.62 | 1,302,336 | -2.31(-4.37%) |
Oct 26, 2022 | 53.86 | 54.41 | 52.89 | 52.93 | 1,199,205 | -0.62(-1.16%) |
Oct 25, 2022 | 51.97 | 53.58 | 51.01 | 53.56 | 1,244,089 | +1.34(+2.56%) |
Oct 24, 2022 | 52.64 | 53.07 | 52.08 | 52.22 | 845,067 | +0.00(+0.00%) |
Oct 21, 2022 | 52.60 | 53.35 | 52.10 | 52.22 | 745,519 | -0.52(-1.00%) |
Oct 20, 2022 | 54.10 | 54.26 | 52.36 | 52.74 | 722,491 | -1.25(-2.31%) |
Oct 19, 2022 | 52.77 | 54.06 | 52.60 | 53.99 | 956,969 | +0.95(+1.79%) |
Oct 18, 2022 | 54.10 | 54.71 | 52.28 | 53.04 | 1,558,839 | -0.92(-1.70%) |
Oct 17, 2022 | 53.34 | 54.37 | 53.21 | 53.95 | 756,470 | +0.88(+1.66%) |
Oct 14, 2022 | 53.53 | 54.97 | 52.80 | 53.07 | 792,163 | -0.46(-0.86%) |
Oct 13, 2022 | 51.17 | 53.54 | 50.92 | 53.53 | 1,085,589 | +1.98(+3.83%) |
Oct 12, 2022 | 49.74 | 51.80 | 49.15 | 51.56 | 1,010,203 | +2.39(+4.87%) |
Oct 11, 2022 | 48.86 | 49.72 | 48.85 | 49.17 | 895,529 | +0.09(+0.18%) |
Oct 10, 2022 | 47.92 | 49.68 | 47.92 | 49.08 | 747,397 | +1.36(+2.85%) |
Oct 07, 2022 | 48.07 | 48.25 | 47.24 | 47.72 | 939,853 | -0.36(-0.74%) |
Oct 06, 2022 | 49.92 | 50.17 | 48.07 | 48.07 | 1,065,688 | -1.64(-3.29%) |
Oct 05, 2022 | 49.05 | 51.24 | 48.62 | 49.71 | 1,739,865 | +0.57(+1.16%) |
Oct 04, 2022 | 49.76 | 51.42 | 48.85 | 49.14 | 1,630,234 | +0.18(+0.36%) |
Oct 03, 2022 | 49.97 | 50.14 | 47.16 | 48.96 | 1,672,618 | -0.50(-1.01%) |
Sep 30, 2022 | 52.45 | 52.79 | 49.18 | 49.46 | 2,790,610 | -2.74(-5.25%) |
Sep 29, 2022 | 53.83 | 53.89 | 52.01 | 52.20 | 2,053,144 | -1.48(-2.75%) |
Sep 28, 2022 | 53.35 | 55.73 | 51.63 | 53.68 | 2,803,562 | -0.18(-0.33%) |
Sep 27, 2022 | 53.84 | 55.01 | 53.15 | 53.86 | 1,844,714 | +0.76(+1.42%) |
Sep 26, 2022 | 54.26 | 54.74 | 52.43 | 53.10 | 1,188,893 | -0.79(-1.47%) |
Sep 23, 2022 | 52.93 | 53.92 | 52.35 | 53.89 | 1,038,905 | -0.04(-0.07%) |
Sep 22, 2022 | 54.20 | 54.54 | 52.92 | 53.93 | 941,237 | -0.23(-0.43%) |
Sep 21, 2022 | 52.26 | 54.92 | 51.76 | 54.16 | 1,398,734 | +2.36(+4.55%) |
Sep 20, 2022 | 51.40 | 51.84 | 50.73 | 51.80 | 687,929 | +0.36(+0.69%) |
Sep 19, 2022 | 50.27 | 51.48 | 50.16 | 51.44 | 603,898 | +0.86(+1.71%) |
Sep 16, 2022 | 51.11 | 51.26 | 50.39 | 50.58 | 622,252 | -0.35(-0.68%) |
Sep 15, 2022 | 52.27 | 52.27 | 50.60 | 50.93 | 715,585 | -1.48(-2.82%) |
Sep 14, 2022 | 50.63 | 52.41 | 50.63 | 52.40 | 767,386 | +1.85(+3.66%) |
Sep 13, 2022 | 51.72 | 52.33 | 50.33 | 50.55 | 674,590 | -1.46(-2.81%) |
Sep 12, 2022 | 51.89 | 52.39 | 51.49 | 52.01 | 1,575,666 | +0.47(+0.91%) |
Sep 09, 2022 | 50.87 | 51.84 | 50.59 | 51.54 | 906,429 | +0.98(+1.94%) |
Sep 08, 2022 | 49.26 | 50.64 | 49.26 | 50.56 | 921,596 | +1.31(+2.66%) |
Sep 07, 2022 | 46.96 | 49.38 | 46.54 | 49.26 | 1,239,739 | +2.31(+4.93%) |
Sep 06, 2022 | 47.88 | 48.27 | 46.92 | 46.94 | 859,640 | -1.15(-2.39%) |
Sep 02, 2022 | 46.67 | 48.17 | 46.52 | 48.09 | 848,656 | +1.72(+3.70%) |
Sep 01, 2022 | 47.56 | 47.58 | 46.22 | 46.37 | 807,791 | -1.33(-2.78%) |
Aug 31, 2022 | 48.31 | 48.55 | 47.55 | 47.70 | 963,761 | -0.71(-1.47%) |
Aug 30, 2022 | 48.99 | 49.25 | 48.19 | 48.41 | 619,765 | -0.73(-1.48%) |
Aug 29, 2022 | 48.38 | 49.39 | 48.29 | 49.14 | 436,642 | +0.35(+0.71%) |
Aug 26, 2022 | 49.09 | 50.14 | 48.66 | 48.79 | 741,455 | -0.27(-0.54%) |
Aug 25, 2022 | 47.97 | 49.08 | 47.92 | 49.06 | 364,487 | +0.89(+1.85%) |
Aug 24, 2022 | 46.95 | 48.66 | 46.70 | 48.17 | 2,337,982 | +1.21(+2.58%) |
Aug 23, 2022 | 49.48 | 49.58 | 46.58 | 46.96 | 1,083,070 | -2.31(-4.69%) |
Aug 22, 2022 | 49.38 | 49.40 | 48.53 | 49.27 | 912,944 | -0.31(-0.63%) |
Aug 19, 2022 | 49.73 | 51.15 | 49.08 | 49.58 | 816,213 | -0.29(-0.59%) |
Aug 18, 2022 | 49.38 | 50.16 | 49.28 | 49.88 | 661,657 | +0.69(+1.41%) |
Aug 17, 2022 | 48.85 | 49.42 | 48.61 | 49.18 | 620,217 | +0.38(+0.78%) |
Aug 16, 2022 | 49.29 | 49.37 | 48.61 | 48.80 | 709,571 | -0.37(-0.76%) |
Aug 15, 2022 | 48.48 | 49.33 | 48.16 | 49.18 | 741,299 | +0.47(+0.97%) |
Aug 12, 2022 | 46.63 | 48.85 | 46.63 | 48.70 | 696,430 | +2.07(+4.45%) |
Aug 11, 2022 | 45.47 | 46.91 | 45.27 | 46.63 | 521,667 | +1.25(+2.76%) |
Aug 10, 2022 | 46.64 | 46.79 | 45.15 | 45.38 | 506,263 | -1.02(-2.21%) |
Aug 09, 2022 | 46.58 | 47.15 | 46.19 | 46.40 | 543,871 | +0.13(+0.29%) |
Aug 08, 2022 | 46.16 | 46.28 | 45.62 | 46.27 | 609,886 | +0.12(+0.27%) |
Aug 05, 2022 | 45.59 | 46.29 | 45.22 | 46.14 | 441,532 | +0.59(+1.29%) |
Aug 04, 2022 | 46.17 | 46.63 | 45.39 | 45.55 | 947,324 | -0.59(-1.27%) |
Aug 03, 2022 | 46.10 | 46.59 | 45.62 | 46.14 | 731,378 | -0.14(-0.31%) |
Aug 02, 2022 | 45.11 | 46.43 | 44.53 | 46.28 | 969,195 | +1.31(+2.91%) |