Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.44 | 54.27 | 51.85 | 53.38 | 5,410,870 | +0.71(+1.35%) |
Oct 28, 2022 | 50.15 | 52.80 | 49.83 | 52.67 | 4,566,255 | +2.35(+4.67%) |
Oct 27, 2022 | 51.38 | 52.05 | 50.11 | 50.32 | 3,981,687 | -0.38(-0.75%) |
Oct 26, 2022 | 50.67 | 52.95 | 50.39 | 50.70 | 5,956,941 | -0.20(-0.39%) |
Oct 25, 2022 | 49.62 | 51.06 | 49.15 | 50.90 | 6,707,644 | +1.17(+2.35%) |
Oct 24, 2022 | 49.21 | 49.98 | 47.74 | 49.73 | 6,739,858 | +0.53(+1.08%) |
Oct 21, 2022 | 47.16 | 49.35 | 46.50 | 49.20 | 5,793,179 | +1.68(+3.54%) |
Oct 20, 2022 | 46.81 | 48.98 | 46.81 | 47.52 | 5,340,991 | +0.83(+1.78%) |
Oct 19, 2022 | 47.94 | 48.72 | 46.44 | 46.69 | 6,149,155 | -1.83(-3.77%) |
Oct 18, 2022 | 46.97 | 49.12 | 46.97 | 48.52 | 10,641,654 | +3.41(+7.56%) |
Oct 17, 2022 | 46.00 | 46.43 | 44.76 | 45.11 | 5,617,474 | +0.50(+1.12%) |
Oct 14, 2022 | 45.88 | 46.50 | 44.51 | 44.61 | 6,889,329 | -0.14(-0.31%) |
Oct 13, 2022 | 44.00 | 45.99 | 43.52 | 44.75 | 10,538,844 | -0.61(-1.34%) |
Oct 12, 2022 | 41.04 | 45.65 | 40.27 | 45.36 | 11,575,133 | +4.67(+11.48%) |
Oct 11, 2022 | 41.12 | 41.59 | 38.84 | 40.69 | 7,359,343 | -0.31(-0.76%) |
Oct 10, 2022 | 43.45 | 43.85 | 40.21 | 41.00 | 6,045,990 | -2.60(-5.96%) |
Oct 07, 2022 | 43.60 | 44.25 | 42.55 | 43.60 | 7,890,007 | -0.42(-0.95%) |
Oct 06, 2022 | 43.18 | 45.50 | 42.61 | 44.02 | 8,782,932 | +0.55(+1.27%) |
Oct 05, 2022 | 42.12 | 43.78 | 41.47 | 43.47 | 8,810,065 | -0.38(-0.87%) |
Oct 04, 2022 | 38.87 | 44.01 | 38.68 | 43.85 | 14,692,022 | +6.26(+16.65%) |
Oct 03, 2022 | 38.43 | 39.36 | 36.92 | 37.59 | 10,579,341 | -0.31(-0.82%) |
Sep 30, 2022 | 41.37 | 41.94 | 37.72 | 37.90 | 20,527,486 | -5.74(-13.15%) |
Sep 29, 2022 | 46.12 | 46.28 | 43.33 | 43.64 | 9,651,356 | -3.75(-7.91%) |
Sep 28, 2022 | 45.90 | 47.65 | 45.45 | 47.39 | 6,784,744 | +1.63(+3.56%) |
Sep 27, 2022 | 45.66 | 47.75 | 44.75 | 45.76 | 7,909,400 | +1.72(+3.91%) |
Sep 26, 2022 | 44.90 | 46.28 | 43.99 | 44.04 | 6,797,714 | -0.38(-0.86%) |
Sep 23, 2022 | 45.49 | 46.04 | 43.27 | 44.42 | 10,934,168 | -2.58(-5.49%) |
Sep 22, 2022 | 47.12 | 48.55 | 46.18 | 47.00 | 8,498,354 | +0.24(+0.51%) |
Sep 21, 2022 | 49.04 | 49.45 | 45.91 | 46.76 | 9,601,523 | -2.73(-5.52%) |
Sep 20, 2022 | 50.71 | 51.48 | 48.85 | 49.49 | 6,119,428 | -1.24(-2.44%) |
Sep 19, 2022 | 49.96 | 52.42 | 49.88 | 50.73 | 6,248,379 | +0.29(+0.57%) |
Sep 16, 2022 | 49.76 | 51.04 | 48.82 | 50.44 | 8,034,831 | -0.39(-0.77%) |
Sep 15, 2022 | 48.88 | 52.11 | 48.88 | 50.83 | 9,264,169 | +1.89(+3.86%) |
Sep 14, 2022 | 46.89 | 49.01 | 45.93 | 48.94 | 6,130,941 | +2.50(+5.38%) |
Sep 13, 2022 | 45.66 | 47.41 | 45.45 | 46.44 | 8,231,774 | -1.60(-3.33%) |
Sep 12, 2022 | 48.13 | 48.84 | 47.13 | 48.04 | 7,696,763 | +0.80(+1.69%) |
Sep 09, 2022 | 45.87 | 47.62 | 45.66 | 47.24 | 8,128,223 | +2.08(+4.61%) |
Sep 08, 2022 | 42.82 | 45.17 | 42.60 | 45.16 | 6,228,665 | +1.37(+3.13%) |
Sep 07, 2022 | 41.66 | 44.06 | 41.66 | 43.79 | 5,488,741 | +1.96(+4.69%) |
Sep 06, 2022 | 41.91 | 42.61 | 40.19 | 41.83 | 5,107,798 | +0.83(+2.02%) |
Sep 02, 2022 | 42.01 | 42.36 | 40.38 | 41.00 | 4,398,095 | +0.08(+0.20%) |
Sep 01, 2022 | 40.10 | 41.01 | 38.80 | 40.92 | 5,095,035 | +0.07(+0.17%) |
Aug 31, 2022 | 42.82 | 42.94 | 40.53 | 40.85 | 5,399,871 | -0.89(-2.13%) |
Aug 30, 2022 | 43.15 | 43.99 | 40.84 | 41.74 | 5,802,366 | -0.45(-1.07%) |
Aug 29, 2022 | 41.40 | 42.92 | 41.10 | 42.19 | 4,578,057 | -0.11(-0.26%) |
Aug 26, 2022 | 43.99 | 44.93 | 42.28 | 42.30 | 6,261,127 | -1.82(-4.13%) |
Aug 25, 2022 | 42.48 | 44.64 | 42.37 | 44.12 | 7,880,531 | +2.18(+5.20%) |
Aug 24, 2022 | 39.01 | 41.99 | 38.99 | 41.94 | 6,618,521 | +2.98(+7.65%) |
Aug 23, 2022 | 38.25 | 39.60 | 38.23 | 38.96 | 5,466,221 | +1.18(+3.12%) |
Aug 22, 2022 | 38.33 | 38.44 | 37.72 | 37.78 | 7,179,820 | -1.87(-4.72%) |
Aug 19, 2022 | 40.73 | 41.07 | 39.02 | 39.65 | 6,228,102 | -2.16(-5.17%) |
Aug 18, 2022 | 41.68 | 41.87 | 40.55 | 41.81 | 3,681,729 | -0.05(-0.12%) |
Aug 17, 2022 | 42.76 | 43.11 | 41.20 | 41.86 | 6,148,908 | -2.22(-5.04%) |
Aug 16, 2022 | 42.30 | 44.41 | 41.62 | 44.08 | 7,473,694 | +1.69(+3.99%) |
Aug 15, 2022 | 41.90 | 43.03 | 41.37 | 42.39 | 5,060,032 | +0.02(+0.05%) |
Aug 12, 2022 | 42.02 | 42.53 | 41.63 | 42.37 | 5,768,003 | +0.65(+1.56%) |
Aug 11, 2022 | 43.35 | 43.93 | 41.35 | 41.72 | 7,515,021 | +0.04(+0.10%) |
Aug 10, 2022 | 39.82 | 42.53 | 39.42 | 41.68 | 9,307,104 | +3.71(+9.77%) |
Aug 09, 2022 | 38.92 | 39.40 | 37.29 | 37.97 | 6,009,196 | -2.26(-5.62%) |
Aug 08, 2022 | 40.45 | 42.25 | 39.98 | 40.23 | 7,455,919 | +0.56(+1.41%) |
Aug 05, 2022 | 38.76 | 40.96 | 38.36 | 39.67 | 6,861,097 | +0.22(+0.56%) |
Aug 04, 2022 | 39.12 | 39.76 | 38.09 | 39.45 | 8,290,536 | +0.61(+1.57%) |
Aug 03, 2022 | 37.05 | 39.09 | 36.96 | 38.84 | 10,952,427 | +2.18(+5.95%) |
Aug 02, 2022 | 35.40 | 37.75 | 35.10 | 36.66 | 16,424,802 | +0.87(+2.43%) |