Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.66 | 52.82 | 51.94 | 52.15 | 4,967,798 | -0.62(-1.18%) |
Oct 28, 2022 | 51.43 | 53.38 | 51.43 | 52.77 | 6,652,425 | +0.99(+1.91%) |
Oct 27, 2022 | 55.12 | 55.29 | 51.40 | 51.79 | 9,297,784 | -3.51(-6.35%) |
Oct 26, 2022 | 55.15 | 55.77 | 54.78 | 55.30 | 5,243,122 | +0.50(+0.91%) |
Oct 25, 2022 | 53.92 | 54.88 | 53.69 | 54.80 | 4,947,697 | +0.65(+1.21%) |
Oct 24, 2022 | 54.62 | 55.04 | 53.91 | 54.15 | 4,066,755 | +0.00(+0.00%) |
Oct 21, 2022 | 52.68 | 54.25 | 52.13 | 54.15 | 4,706,558 | +1.37(+2.60%) |
Oct 20, 2022 | 53.37 | 54.06 | 52.67 | 52.77 | 3,992,751 | -0.31(-0.58%) |
Oct 19, 2022 | 53.16 | 54.19 | 52.32 | 53.08 | 6,791,541 | -0.27(-0.50%) |
Oct 18, 2022 | 54.34 | 54.51 | 53.21 | 53.35 | 4,558,705 | +0.34(+0.63%) |
Oct 17, 2022 | 53.02 | 53.61 | 52.65 | 53.01 | 4,751,489 | +0.72(+1.38%) |
Oct 14, 2022 | 54.14 | 54.45 | 52.20 | 52.29 | 4,060,366 | -1.52(-2.82%) |
Oct 13, 2022 | 52.10 | 54.13 | 51.67 | 53.81 | 4,754,707 | +1.04(+1.96%) |
Oct 12, 2022 | 53.39 | 53.39 | 52.64 | 52.77 | 2,487,880 | -0.78(-1.45%) |
Oct 11, 2022 | 52.69 | 53.89 | 52.28 | 53.55 | 3,295,218 | +0.80(+1.51%) |
Oct 10, 2022 | 53.62 | 53.73 | 52.31 | 52.75 | 2,019,677 | -0.61(-1.15%) |
Oct 07, 2022 | 53.63 | 53.87 | 53.02 | 53.37 | 2,799,973 | -0.60(-1.12%) |
Oct 06, 2022 | 55.20 | 55.36 | 53.69 | 53.97 | 3,330,765 | -1.40(-2.53%) |
Oct 05, 2022 | 54.64 | 55.87 | 54.42 | 55.37 | 2,418,150 | +0.25(+0.45%) |
Oct 04, 2022 | 53.90 | 55.28 | 53.80 | 55.12 | 3,461,039 | +1.76(+3.29%) |
Oct 03, 2022 | 52.05 | 53.67 | 51.63 | 53.37 | 3,391,425 | +1.69(+3.27%) |
Sep 30, 2022 | 53.25 | 53.45 | 51.67 | 51.68 | 4,140,385 | -1.38(-2.60%) |
Sep 29, 2022 | 53.18 | 53.71 | 52.47 | 53.06 | 3,298,487 | -0.25(-0.47%) |
Sep 28, 2022 | 52.65 | 53.65 | 52.34 | 53.31 | 3,159,389 | +1.21(+2.32%) |
Sep 27, 2022 | 53.10 | 53.26 | 51.60 | 52.10 | 2,654,057 | -0.59(-1.11%) |
Sep 26, 2022 | 52.93 | 53.24 | 51.64 | 52.69 | 2,758,385 | -0.48(-0.90%) |
Sep 23, 2022 | 52.96 | 53.33 | 52.35 | 53.17 | 2,720,991 | +0.04(+0.07%) |
Sep 22, 2022 | 52.98 | 53.72 | 52.77 | 53.13 | 2,868,102 | -0.10(-0.18%) |
Sep 21, 2022 | 54.25 | 54.78 | 53.21 | 53.22 | 1,983,633 | -1.06(-1.96%) |
Sep 20, 2022 | 55.68 | 55.68 | 53.92 | 54.29 | 1,980,713 | -1.78(-3.17%) |
Sep 19, 2022 | 55.55 | 56.20 | 54.32 | 56.06 | 2,772,529 | +0.24(+0.43%) |
Sep 16, 2022 | 56.35 | 56.44 | 55.75 | 55.82 | 4,451,168 | -0.76(-1.34%) |
Sep 15, 2022 | 56.73 | 57.89 | 56.21 | 56.58 | 2,906,360 | -0.13(-0.24%) |
Sep 14, 2022 | 55.94 | 57.07 | 55.80 | 56.72 | 3,177,431 | +0.94(+1.69%) |
Sep 13, 2022 | 56.36 | 56.77 | 55.63 | 55.78 | 2,211,162 | -1.58(-2.76%) |
Sep 12, 2022 | 57.36 | 57.95 | 57.23 | 57.36 | 2,347,326 | +0.24(+0.42%) |
Sep 09, 2022 | 56.54 | 57.39 | 56.30 | 57.12 | 2,484,196 | +0.80(+1.41%) |
Sep 08, 2022 | 55.78 | 56.71 | 55.65 | 56.32 | 4,429,801 | -0.03(-0.05%) |
Sep 07, 2022 | 52.54 | 56.51 | 52.30 | 56.35 | 6,595,367 | +3.91(+7.45%) |
Sep 06, 2022 | 54.20 | 54.24 | 52.25 | 52.45 | 3,211,373 | -1.49(-2.76%) |
Sep 02, 2022 | 54.72 | 55.03 | 53.61 | 53.93 | 2,768,574 | -0.53(-0.97%) |
Sep 01, 2022 | 54.64 | 54.88 | 53.87 | 54.46 | 4,642,973 | -0.39(-0.72%) |
Aug 31, 2022 | 54.67 | 56.22 | 54.35 | 54.86 | 4,334,446 | +0.94(+1.74%) |
Aug 30, 2022 | 54.60 | 54.67 | 53.84 | 53.92 | 2,876,078 | -0.49(-0.89%) |
Aug 29, 2022 | 54.23 | 54.72 | 53.84 | 54.41 | 1,947,389 | -0.17(-0.31%) |
Aug 26, 2022 | 57.28 | 57.39 | 54.53 | 54.58 | 2,665,568 | -2.63(-4.59%) |
Aug 25, 2022 | 56.35 | 57.23 | 55.79 | 57.20 | 2,274,657 | +1.16(+2.06%) |
Aug 24, 2022 | 55.90 | 56.42 | 55.70 | 56.05 | 3,077,915 | +0.05(+0.09%) |
Aug 23, 2022 | 56.62 | 56.85 | 56.00 | 56.00 | 2,549,256 | -0.96(-1.69%) |
Aug 22, 2022 | 58.27 | 58.38 | 56.83 | 56.97 | 3,931,850 | -1.51(-2.58%) |
Aug 19, 2022 | 58.72 | 59.30 | 58.04 | 58.47 | 6,276,759 | +0.19(+0.33%) |
Aug 18, 2022 | 58.64 | 58.77 | 57.40 | 58.28 | 2,627,456 | -0.32(-0.54%) |
Aug 17, 2022 | 58.76 | 58.96 | 58.16 | 58.60 | 2,225,227 | -0.44(-0.74%) |
Aug 16, 2022 | 58.88 | 59.07 | 58.06 | 59.04 | 3,026,706 | -0.17(-0.29%) |
Aug 15, 2022 | 57.60 | 59.42 | 57.40 | 59.21 | 3,272,160 | +1.49(+2.58%) |
Aug 12, 2022 | 57.29 | 57.96 | 57.29 | 57.72 | 2,214,346 | +0.47(+0.82%) |
Aug 11, 2022 | 57.35 | 58.29 | 56.98 | 57.25 | 2,171,990 | +0.07(+0.12%) |
Aug 10, 2022 | 56.52 | 57.33 | 56.35 | 57.19 | 3,278,976 | +0.91(+1.61%) |
Aug 09, 2022 | 56.85 | 57.11 | 56.07 | 56.28 | 2,651,037 | -0.73(-1.27%) |
Aug 08, 2022 | 56.32 | 57.19 | 55.82 | 57.00 | 3,198,216 | +1.07(+1.91%) |
Aug 05, 2022 | 55.15 | 55.95 | 54.88 | 55.93 | 2,564,636 | +0.65(+1.17%) |
Aug 04, 2022 | 55.79 | 55.94 | 55.13 | 55.29 | 4,706,831 | -0.26(-0.46%) |
Aug 03, 2022 | 56.28 | 56.41 | 55.15 | 55.54 | 4,248,836 | -0.67(-1.19%) |
Aug 02, 2022 | 56.11 | 56.80 | 55.69 | 56.21 | 4,050,379 | +0.20(+0.36%) |