Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.39 | 57.34 | 55.90 | 57.16 | 5,405,876 | +0.06(+0.11%) |
Oct 28, 2022 | 56.36 | 57.16 | 55.27 | 57.10 | 3,795,563 | +1.09(+1.95%) |
Oct 27, 2022 | 56.20 | 57.00 | 55.51 | 56.01 | 4,246,194 | +0.52(+0.94%) |
Oct 26, 2022 | 55.09 | 57.25 | 54.80 | 55.49 | 5,973,220 | -0.43(-0.77%) |
Oct 25, 2022 | 54.98 | 56.75 | 54.98 | 55.92 | 5,523,788 | +1.02(+1.86%) |
Oct 24, 2022 | 54.34 | 55.50 | 52.83 | 54.90 | 5,905,868 | +1.15(+2.14%) |
Oct 21, 2022 | 51.72 | 53.87 | 50.94 | 53.75 | 5,512,196 | +2.16(+4.19%) |
Oct 20, 2022 | 52.02 | 53.13 | 51.30 | 51.59 | 4,433,499 | -0.20(-0.39%) |
Oct 19, 2022 | 51.17 | 52.74 | 51.09 | 51.79 | 4,373,593 | +0.23(+0.45%) |
Oct 18, 2022 | 52.19 | 52.75 | 50.66 | 51.56 | 5,121,198 | +1.10(+2.18%) |
Oct 17, 2022 | 49.67 | 50.74 | 49.67 | 50.46 | 5,593,815 | +2.33(+4.84%) |
Oct 14, 2022 | 50.06 | 50.27 | 48.07 | 48.13 | 4,752,942 | -1.07(-2.17%) |
Oct 13, 2022 | 46.46 | 49.63 | 45.74 | 49.20 | 5,114,595 | +0.99(+2.05%) |
Oct 12, 2022 | 48.81 | 48.95 | 47.40 | 48.21 | 4,969,337 | -0.37(-0.76%) |
Oct 11, 2022 | 50.81 | 51.06 | 48.29 | 48.58 | 6,377,571 | -2.65(-5.17%) |
Oct 10, 2022 | 53.31 | 53.84 | 50.83 | 51.23 | 6,974,498 | -0.24(-0.47%) |
Oct 07, 2022 | 52.68 | 53.16 | 50.95 | 51.47 | 5,489,936 | -2.27(-4.22%) |
Oct 06, 2022 | 53.78 | 54.75 | 53.56 | 53.74 | 4,982,524 | +0.15(+0.28%) |
Oct 05, 2022 | 51.70 | 53.85 | 51.69 | 53.59 | 3,368,060 | +0.91(+1.73%) |
Oct 04, 2022 | 52.27 | 53.08 | 52.11 | 52.68 | 3,892,102 | +1.72(+3.38%) |
Oct 03, 2022 | 49.58 | 51.38 | 49.33 | 50.96 | 5,040,404 | +1.83(+3.72%) |
Sep 30, 2022 | 49.59 | 50.59 | 49.06 | 49.13 | 4,727,180 | -0.50(-1.01%) |
Sep 29, 2022 | 49.50 | 49.86 | 48.49 | 49.63 | 3,470,093 | -0.34(-0.68%) |
Sep 28, 2022 | 48.94 | 50.23 | 48.40 | 49.97 | 3,878,541 | +1.47(+3.03%) |
Sep 27, 2022 | 49.01 | 49.74 | 47.87 | 48.50 | 4,214,831 | +0.21(+0.43%) |
Sep 26, 2022 | 48.77 | 49.54 | 48.21 | 48.29 | 3,514,566 | -0.30(-0.62%) |
Sep 23, 2022 | 48.50 | 48.92 | 47.95 | 48.59 | 4,248,349 | -0.15(-0.31%) |
Sep 22, 2022 | 49.51 | 50.17 | 48.64 | 48.74 | 4,057,674 | -1.06(-2.13%) |
Sep 21, 2022 | 51.11 | 51.80 | 49.76 | 49.80 | 4,366,789 | -0.97(-1.91%) |
Sep 20, 2022 | 50.33 | 51.10 | 50.17 | 50.77 | 3,590,207 | +0.03(+0.06%) |
Sep 19, 2022 | 49.61 | 50.84 | 49.61 | 50.74 | 3,593,267 | +0.32(+0.63%) |
Sep 16, 2022 | 50.19 | 50.64 | 49.60 | 50.42 | 10,405,967 | -0.40(-0.79%) |
Sep 15, 2022 | 51.92 | 52.48 | 50.53 | 50.82 | 6,011,676 | -1.12(-2.16%) |
Sep 14, 2022 | 52.25 | 52.32 | 51.05 | 51.94 | 4,542,371 | +0.07(+0.13%) |
Sep 13, 2022 | 53.23 | 53.62 | 51.80 | 51.87 | 7,693,107 | -3.97(-7.11%) |
Sep 12, 2022 | 53.78 | 55.94 | 53.75 | 55.84 | 7,380,933 | +2.25(+4.20%) |
Sep 09, 2022 | 52.08 | 53.69 | 52.08 | 53.59 | 5,488,857 | +1.88(+3.64%) |
Sep 08, 2022 | 50.21 | 51.84 | 49.98 | 51.71 | 4,492,178 | +1.26(+2.50%) |
Sep 07, 2022 | 49.88 | 50.64 | 49.29 | 50.45 | 5,120,839 | +0.80(+1.61%) |
Sep 06, 2022 | 48.68 | 49.94 | 48.03 | 49.65 | 7,441,888 | +1.05(+2.16%) |
Sep 02, 2022 | 49.08 | 49.55 | 48.34 | 48.60 | 6,405,155 | +0.05(+0.10%) |
Sep 01, 2022 | 48.04 | 48.60 | 47.37 | 48.55 | 5,723,251 | -0.14(-0.29%) |
Aug 31, 2022 | 49.45 | 50.18 | 48.49 | 48.69 | 5,859,354 | -0.35(-0.71%) |
Aug 30, 2022 | 49.19 | 49.35 | 48.31 | 49.04 | 6,164,658 | +0.35(+0.72%) |
Aug 29, 2022 | 49.35 | 49.49 | 48.57 | 48.69 | 5,838,659 | -0.88(-1.78%) |
Aug 26, 2022 | 51.22 | 51.22 | 49.42 | 49.57 | 7,008,624 | -1.30(-2.56%) |
Aug 25, 2022 | 50.67 | 50.97 | 50.18 | 50.87 | 4,258,819 | +0.71(+1.42%) |
Aug 24, 2022 | 50.74 | 50.90 | 49.98 | 50.16 | 3,366,000 | -0.43(-0.85%) |
Aug 23, 2022 | 50.91 | 52.32 | 50.51 | 50.59 | 6,807,664 | +0.27(+0.54%) |
Aug 22, 2022 | 50.28 | 50.79 | 49.71 | 50.32 | 6,159,764 | -0.97(-1.89%) |
Aug 19, 2022 | 51.87 | 52.16 | 51.07 | 51.29 | 4,369,401 | -0.98(-1.87%) |
Aug 18, 2022 | 52.07 | 52.56 | 51.82 | 52.27 | 3,793,472 | +0.34(+0.65%) |
Aug 17, 2022 | 52.33 | 52.64 | 51.64 | 51.93 | 4,813,563 | -1.01(-1.91%) |
Aug 16, 2022 | 53.84 | 54.27 | 52.32 | 52.94 | 4,902,067 | -1.14(-2.11%) |
Aug 15, 2022 | 53.90 | 54.53 | 53.76 | 54.08 | 3,107,537 | -0.21(-0.39%) |
Aug 12, 2022 | 53.07 | 54.41 | 52.79 | 54.29 | 5,007,743 | +1.77(+3.37%) |
Aug 11, 2022 | 54.29 | 54.87 | 52.41 | 52.52 | 5,495,851 | -1.37(-2.54%) |
Aug 10, 2022 | 54.04 | 54.32 | 53.34 | 53.89 | 6,173,646 | +1.70(+3.26%) |
Aug 09, 2022 | 52.91 | 53.36 | 51.90 | 52.19 | 4,390,668 | -1.13(-2.12%) |
Aug 08, 2022 | 53.52 | 54.37 | 53.17 | 53.32 | 6,173,852 | -0.07(-0.13%) |
Aug 05, 2022 | 52.00 | 53.45 | 51.24 | 53.39 | 11,779,851 | +0.78(+1.48%) |
Aug 04, 2022 | 56.83 | 56.96 | 52.00 | 52.61 | 19,682,416 | -10.27(-16.33%) |
Aug 03, 2022 | 61.19 | 63.16 | 60.83 | 62.88 | 6,476,128 | +2.51(+4.16%) |
Aug 02, 2022 | 59.55 | 61.03 | 59.40 | 60.37 | 4,098,617 | +0.31(+0.52%) |