Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.19 | 49.04 | 47.63 | 48.30 | 2,412,214 | -0.43(-0.88%) |
Oct 28, 2022 | 48.09 | 48.80 | 47.00 | 48.73 | 2,906,840 | +0.49(+1.02%) |
Oct 27, 2022 | 49.57 | 50.55 | 48.02 | 48.24 | 2,699,601 | -0.75(-1.53%) |
Oct 26, 2022 | 48.95 | 51.10 | 48.46 | 48.99 | 4,867,771 | -1.24(-2.47%) |
Oct 25, 2022 | 49.06 | 50.62 | 49.06 | 50.23 | 4,131,883 | +1.76(+3.63%) |
Oct 24, 2022 | 48.01 | 48.51 | 46.03 | 48.47 | 3,932,191 | +0.66(+1.38%) |
Oct 21, 2022 | 46.03 | 48.01 | 44.80 | 47.81 | 4,236,098 | +1.15(+2.46%) |
Oct 20, 2022 | 46.77 | 47.95 | 46.05 | 46.66 | 4,156,924 | +0.11(+0.24%) |
Oct 19, 2022 | 47.88 | 48.27 | 46.04 | 46.55 | 3,494,536 | -1.94(-4.00%) |
Oct 18, 2022 | 48.44 | 49.41 | 46.91 | 48.49 | 7,558,972 | +2.33(+5.05%) |
Oct 17, 2022 | 46.04 | 47.60 | 45.46 | 46.16 | 4,874,098 | +2.16(+4.91%) |
Oct 14, 2022 | 47.15 | 47.47 | 43.95 | 44.00 | 3,369,074 | -2.20(-4.76%) |
Oct 13, 2022 | 42.87 | 46.98 | 42.13 | 46.20 | 5,308,807 | +0.85(+1.87%) |
Oct 12, 2022 | 44.93 | 45.71 | 43.33 | 45.35 | 5,807,195 | +0.81(+1.82%) |
Oct 11, 2022 | 46.11 | 46.38 | 44.20 | 44.54 | 4,076,163 | -1.73(-3.74%) |
Oct 10, 2022 | 48.01 | 48.20 | 45.67 | 46.27 | 5,468,771 | -1.56(-3.26%) |
Oct 07, 2022 | 50.08 | 50.33 | 47.70 | 47.83 | 6,643,847 | -3.74(-7.25%) |
Oct 06, 2022 | 53.80 | 54.54 | 51.51 | 51.57 | 5,663,226 | -2.32(-4.31%) |
Oct 05, 2022 | 54.43 | 54.57 | 51.91 | 53.89 | 4,275,781 | -1.99(-3.56%) |
Oct 04, 2022 | 54.69 | 56.62 | 54.64 | 55.88 | 5,017,782 | +2.95(+5.57%) |
Oct 03, 2022 | 51.37 | 53.65 | 51.29 | 52.93 | 6,319,216 | -0.54(-1.01%) |
Sep 30, 2022 | 55.48 | 56.63 | 53.34 | 53.47 | 4,579,861 | -1.73(-3.13%) |
Sep 29, 2022 | 53.62 | 55.46 | 53.58 | 55.20 | 3,993,848 | -0.11(-0.20%) |
Sep 28, 2022 | 53.40 | 55.66 | 53.40 | 55.31 | 4,988,280 | +2.68(+5.09%) |
Sep 27, 2022 | 52.86 | 54.10 | 52.01 | 52.63 | 3,730,711 | +0.96(+1.86%) |
Sep 26, 2022 | 52.75 | 54.60 | 51.62 | 51.67 | 3,618,597 | -0.72(-1.37%) |
Sep 23, 2022 | 53.72 | 54.49 | 51.12 | 52.39 | 6,805,136 | -1.61(-2.98%) |
Sep 22, 2022 | 53.56 | 54.65 | 52.53 | 54.00 | 5,427,270 | -0.60(-1.10%) |
Sep 21, 2022 | 55.74 | 57.67 | 54.55 | 54.60 | 3,740,655 | -0.94(-1.69%) |
Sep 20, 2022 | 55.55 | 56.91 | 55.02 | 55.54 | 3,354,278 | -0.94(-1.66%) |
Sep 19, 2022 | 56.01 | 57.33 | 55.50 | 56.48 | 4,590,028 | -0.10(-0.18%) |
Sep 16, 2022 | 58.50 | 58.93 | 55.61 | 56.58 | 6,918,530 | -3.70(-6.14%) |
Sep 15, 2022 | 59.57 | 62.75 | 59.00 | 60.28 | 5,919,483 | -0.27(-0.45%) |
Sep 14, 2022 | 60.65 | 61.31 | 59.74 | 60.55 | 4,103,344 | -0.38(-0.62%) |
Sep 13, 2022 | 62.50 | 63.29 | 60.78 | 60.93 | 6,611,469 | -4.73(-7.20%) |
Sep 12, 2022 | 64.61 | 67.35 | 64.26 | 65.66 | 10,180,971 | +1.62(+2.53%) |
Sep 09, 2022 | 65.81 | 66.37 | 61.75 | 64.04 | 34,937,216 | +6.09(+10.51%) |
Sep 08, 2022 | 54.10 | 58.01 | 53.37 | 57.95 | 10,392,481 | +2.81(+5.10%) |
Sep 07, 2022 | 53.80 | 55.45 | 53.25 | 55.14 | 4,889,091 | +1.34(+2.49%) |
Sep 06, 2022 | 54.64 | 55.21 | 53.25 | 53.80 | 4,601,226 | -0.65(-1.19%) |
Sep 02, 2022 | 56.66 | 57.04 | 53.99 | 54.45 | 3,090,411 | -1.25(-2.24%) |
Sep 01, 2022 | 57.18 | 57.39 | 53.70 | 55.70 | 4,223,795 | -2.52(-4.33%) |
Aug 31, 2022 | 59.55 | 60.24 | 57.67 | 58.22 | 2,665,946 | -0.35(-0.60%) |
Aug 30, 2022 | 58.44 | 59.43 | 56.92 | 58.57 | 2,941,795 | +0.57(+0.98%) |
Aug 29, 2022 | 57.72 | 60.14 | 57.25 | 58.00 | 2,816,178 | -0.02(-0.03%) |
Aug 26, 2022 | 61.28 | 61.48 | 57.42 | 58.02 | 4,519,457 | -3.92(-6.33%) |
Aug 25, 2022 | 61.49 | 62.74 | 60.28 | 61.94 | 2,685,676 | +0.99(+1.62%) |
Aug 24, 2022 | 61.25 | 62.40 | 60.57 | 60.95 | 3,394,837 | -0.09(-0.15%) |
Aug 23, 2022 | 62.81 | 63.50 | 60.78 | 61.04 | 4,616,651 | -2.02(-3.20%) |
Aug 22, 2022 | 63.20 | 64.67 | 62.62 | 63.06 | 3,251,832 | -2.86(-4.34%) |
Aug 19, 2022 | 67.72 | 68.19 | 65.75 | 65.92 | 2,756,168 | -3.83(-5.49%) |
Aug 18, 2022 | 69.91 | 70.10 | 68.69 | 69.75 | 2,027,163 | +0.16(+0.23%) |
Aug 17, 2022 | 72.10 | 72.42 | 69.07 | 69.59 | 2,769,022 | -4.18(-5.67%) |
Aug 16, 2022 | 75.00 | 75.81 | 72.25 | 73.77 | 2,994,182 | -2.08(-2.74%) |
Aug 15, 2022 | 74.15 | 76.26 | 73.60 | 75.85 | 2,428,738 | +1.51(+2.03%) |
Aug 12, 2022 | 73.44 | 74.77 | 71.40 | 74.34 | 3,355,322 | +2.00(+2.76%) |
Aug 11, 2022 | 77.15 | 77.19 | 71.87 | 72.34 | 3,025,800 | -3.05(-4.05%) |
Aug 10, 2022 | 73.92 | 75.80 | 73.09 | 75.39 | 3,217,264 | +5.40(+7.72%) |
Aug 09, 2022 | 72.96 | 73.95 | 69.45 | 69.99 | 3,397,893 | -4.33(-5.83%) |
Aug 08, 2022 | 72.69 | 77.24 | 72.60 | 74.32 | 3,527,931 | +1.98(+2.74%) |
Aug 05, 2022 | 70.02 | 72.90 | 69.02 | 72.34 | 2,549,737 | +1.15(+1.62%) |
Aug 04, 2022 | 70.39 | 71.66 | 69.18 | 71.19 | 1,938,691 | +0.08(+0.11%) |
Aug 03, 2022 | 67.83 | 71.34 | 67.76 | 71.11 | 3,183,873 | +4.10(+6.12%) |
Aug 02, 2022 | 64.02 | 67.48 | 63.98 | 67.01 | 2,322,146 | +1.50(+2.29%) |