Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 50.08 | 50.91 | 49.95 | 50.41 | 2,377,980 | +0.05(+0.10%) |
Oct 28, 2022 | 48.74 | 50.45 | 48.38 | 50.36 | 2,294,173 | +1.82(+3.74%) |
Oct 27, 2022 | 48.99 | 49.45 | 48.40 | 48.54 | 2,661,509 | +0.02(+0.04%) |
Oct 26, 2022 | 49.11 | 49.52 | 48.20 | 48.52 | 2,372,360 | -0.28(-0.57%) |
Oct 25, 2022 | 47.69 | 48.91 | 47.67 | 48.80 | 2,523,168 | +1.10(+2.30%) |
Oct 24, 2022 | 47.17 | 47.73 | 46.79 | 47.70 | 1,387,514 | +1.00(+2.14%) |
Oct 21, 2022 | 45.39 | 46.74 | 45.06 | 46.70 | 3,323,763 | +1.59(+3.52%) |
Oct 20, 2022 | 46.34 | 46.75 | 45.06 | 45.12 | 1,878,265 | -1.11(-2.40%) |
Oct 19, 2022 | 46.01 | 46.85 | 45.53 | 46.22 | 3,053,617 | -0.71(-1.51%) |
Oct 18, 2022 | 47.84 | 48.39 | 46.50 | 46.93 | 3,759,495 | +0.29(+0.62%) |
Oct 17, 2022 | 46.35 | 47.10 | 45.92 | 46.64 | 2,230,150 | +1.62(+3.59%) |
Oct 14, 2022 | 47.09 | 47.42 | 44.95 | 45.03 | 2,286,476 | -1.68(-3.59%) |
Oct 13, 2022 | 43.95 | 47.06 | 43.49 | 46.70 | 2,287,453 | +1.66(+3.68%) |
Oct 12, 2022 | 45.49 | 45.83 | 44.21 | 45.05 | 1,734,046 | -0.29(-0.64%) |
Oct 11, 2022 | 44.84 | 46.04 | 44.47 | 45.34 | 2,283,672 | +0.26(+0.58%) |
Oct 10, 2022 | 46.02 | 46.07 | 44.66 | 45.08 | 2,069,417 | -0.49(-1.07%) |
Oct 07, 2022 | 46.20 | 46.38 | 45.24 | 45.57 | 1,641,396 | -1.36(-2.89%) |
Oct 06, 2022 | 46.66 | 47.70 | 46.64 | 46.92 | 1,991,451 | +0.07(+0.15%) |
Oct 05, 2022 | 46.17 | 47.09 | 46.00 | 46.85 | 2,086,422 | -0.13(-0.28%) |
Oct 04, 2022 | 46.07 | 47.04 | 45.94 | 46.98 | 1,855,778 | +2.04(+4.53%) |
Oct 03, 2022 | 44.02 | 45.65 | 43.44 | 44.95 | 2,953,547 | +1.77(+4.09%) |
Sep 30, 2022 | 43.68 | 44.29 | 43.09 | 43.18 | 2,224,721 | -0.43(-0.98%) |
Sep 29, 2022 | 43.23 | 43.66 | 42.50 | 43.61 | 2,521,803 | -0.42(-0.95%) |
Sep 28, 2022 | 43.23 | 44.43 | 42.87 | 44.03 | 2,279,242 | +1.18(+2.75%) |
Sep 27, 2022 | 43.89 | 44.04 | 42.12 | 42.85 | 2,770,090 | -0.39(-0.90%) |
Sep 26, 2022 | 43.67 | 44.47 | 43.21 | 43.24 | 2,836,528 | -0.75(-1.70%) |
Sep 23, 2022 | 44.13 | 44.38 | 42.98 | 43.99 | 2,912,642 | -0.74(-1.65%) |
Sep 22, 2022 | 45.99 | 46.28 | 44.70 | 44.73 | 4,088,157 | -1.34(-2.90%) |
Sep 21, 2022 | 47.44 | 48.06 | 46.05 | 46.06 | 4,123,139 | -1.04(-2.20%) |
Sep 20, 2022 | 47.91 | 48.00 | 46.55 | 47.10 | 2,880,213 | -1.27(-2.62%) |
Sep 19, 2022 | 46.64 | 48.53 | 46.64 | 48.37 | 2,660,073 | +1.27(+2.69%) |
Sep 16, 2022 | 48.40 | 48.45 | 46.32 | 47.10 | 6,057,416 | -2.12(-4.30%) |
Sep 15, 2022 | 49.56 | 50.44 | 49.03 | 49.22 | 3,248,150 | -0.29(-0.58%) |
Sep 14, 2022 | 49.56 | 49.57 | 48.57 | 49.51 | 2,207,670 | +0.04(+0.08%) |
Sep 13, 2022 | 49.86 | 50.58 | 49.25 | 49.47 | 1,969,925 | -1.99(-3.86%) |
Sep 12, 2022 | 50.54 | 51.61 | 50.54 | 51.45 | 2,237,003 | +1.32(+2.63%) |
Sep 09, 2022 | 49.56 | 50.27 | 49.43 | 50.14 | 1,783,745 | +0.92(+1.87%) |
Sep 08, 2022 | 48.23 | 49.26 | 47.76 | 49.22 | 3,099,983 | +0.58(+1.19%) |
Sep 07, 2022 | 47.55 | 48.79 | 47.42 | 48.64 | 3,571,530 | +1.06(+2.22%) |
Sep 06, 2022 | 47.92 | 47.98 | 47.22 | 47.58 | 3,313,699 | -0.07(-0.15%) |
Sep 02, 2022 | 49.01 | 49.34 | 47.44 | 47.65 | 3,524,467 | -0.64(-1.32%) |
Sep 01, 2022 | 47.08 | 48.33 | 46.58 | 48.29 | 3,945,083 | +1.01(+2.13%) |
Aug 31, 2022 | 47.86 | 47.88 | 47.12 | 47.28 | 6,692,967 | -0.33(-0.69%) |
Aug 30, 2022 | 47.91 | 48.06 | 47.17 | 47.61 | 4,786,280 | -0.15(-0.31%) |
Aug 29, 2022 | 47.73 | 47.97 | 46.97 | 47.76 | 4,026,259 | -0.44(-0.91%) |
Aug 26, 2022 | 50.89 | 50.97 | 48.17 | 48.20 | 2,819,093 | -2.52(-4.96%) |
Aug 25, 2022 | 49.91 | 51.01 | 49.83 | 50.72 | 3,250,579 | +1.15(+2.32%) |
Aug 24, 2022 | 49.07 | 49.98 | 48.98 | 49.57 | 2,305,869 | +0.23(+0.47%) |
Aug 23, 2022 | 49.49 | 50.20 | 49.16 | 49.34 | 2,801,712 | -0.16(-0.32%) |
Aug 22, 2022 | 50.72 | 50.88 | 49.27 | 49.50 | 6,515,963 | -2.23(-4.30%) |
Aug 19, 2022 | 51.91 | 51.95 | 51.14 | 51.72 | 3,856,380 | -0.76(-1.45%) |
Aug 18, 2022 | 52.58 | 52.70 | 52.16 | 52.48 | 2,200,912 | +0.01(+0.02%) |
Aug 17, 2022 | 53.02 | 53.04 | 52.04 | 52.47 | 3,123,416 | -1.40(-2.59%) |
Aug 16, 2022 | 53.03 | 54.04 | 52.93 | 53.87 | 2,811,216 | +0.49(+0.92%) |
Aug 15, 2022 | 52.87 | 53.55 | 52.76 | 53.38 | 2,439,599 | -0.10(-0.19%) |
Aug 12, 2022 | 51.81 | 53.51 | 51.68 | 53.48 | 3,707,966 | +1.74(+3.36%) |
Aug 11, 2022 | 51.78 | 52.43 | 51.51 | 51.74 | 2,741,622 | +0.55(+1.07%) |
Aug 10, 2022 | 50.59 | 51.41 | 50.35 | 51.20 | 2,571,281 | +1.76(+3.55%) |
Aug 09, 2022 | 49.69 | 49.69 | 49.09 | 49.44 | 2,260,702 | -0.45(-0.90%) |
Aug 08, 2022 | 49.89 | 50.64 | 49.78 | 49.89 | 2,735,022 | +0.21(+0.42%) |
Aug 05, 2022 | 48.91 | 49.74 | 48.72 | 49.68 | 3,532,182 | +0.01(+0.02%) |
Aug 04, 2022 | 48.06 | 49.85 | 47.90 | 49.67 | 4,859,741 | -0.11(-0.22%) |
Aug 03, 2022 | 49.15 | 49.79 | 48.79 | 49.78 | 3,068,821 | +1.19(+2.44%) |
Aug 02, 2022 | 48.76 | 49.63 | 48.54 | 48.59 | 2,483,710 | -0.43(-0.88%) |