Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.98 | 36.68 | 35.54 | 35.71 | 10,191,941 | -0.55(-1.51%) |
Oct 28, 2022 | 35.57 | 36.33 | 35.14 | 36.26 | 14,192,222 | -1.57(-4.15%) |
Oct 27, 2022 | 37.93 | 38.98 | 37.54 | 37.83 | 11,169,332 | -1.47(-3.75%) |
Oct 26, 2022 | 36.20 | 40.77 | 35.90 | 39.30 | 23,860,420 | +3.13(+8.66%) |
Oct 25, 2022 | 36.54 | 37.15 | 35.50 | 36.17 | 15,785,453 | +1.06(+3.03%) |
Oct 24, 2022 | 34.27 | 35.36 | 31.77 | 35.11 | 30,909,576 | -5.26(-13.02%) |
Oct 21, 2022 | 39.59 | 40.42 | 38.89 | 40.37 | 8,891,797 | -0.01(-0.02%) |
Oct 20, 2022 | 39.88 | 41.80 | 39.65 | 40.38 | 11,300,594 | +0.90(+2.28%) |
Oct 19, 2022 | 40.72 | 40.97 | 38.88 | 39.48 | 12,277,873 | -3.30(-7.72%) |
Oct 18, 2022 | 43.90 | 44.18 | 41.93 | 42.78 | 8,178,860 | +0.22(+0.52%) |
Oct 17, 2022 | 42.38 | 43.25 | 41.91 | 42.56 | 9,518,436 | +2.02(+4.98%) |
Oct 14, 2022 | 43.35 | 43.36 | 40.43 | 40.54 | 13,427,506 | -2.60(-6.04%) |
Oct 13, 2022 | 42.20 | 43.85 | 41.69 | 43.15 | 9,271,151 | -1.29(-2.91%) |
Oct 12, 2022 | 44.38 | 45.23 | 43.68 | 44.44 | 5,371,249 | +0.12(+0.28%) |
Oct 11, 2022 | 44.54 | 45.40 | 43.39 | 44.31 | 9,049,933 | -1.25(-2.75%) |
Oct 10, 2022 | 46.91 | 46.99 | 44.74 | 45.57 | 9,178,851 | -2.23(-4.67%) |
Oct 07, 2022 | 48.27 | 48.81 | 47.12 | 47.80 | 8,613,287 | -1.68(-3.39%) |
Oct 06, 2022 | 50.33 | 50.83 | 49.46 | 49.48 | 7,272,731 | -1.26(-2.49%) |
Oct 05, 2022 | 51.41 | 52.08 | 50.19 | 50.74 | 9,585,386 | +0.90(+1.81%) |
Oct 04, 2022 | 48.53 | 50.75 | 48.29 | 49.84 | 8,540,264 | +2.41(+5.09%) |
Oct 03, 2022 | 47.29 | 47.50 | 46.06 | 47.43 | 10,155,981 | -0.74(-1.53%) |
Sep 30, 2022 | 48.14 | 49.18 | 47.70 | 48.16 | 6,842,906 | -0.92(-1.87%) |
Sep 29, 2022 | 49.21 | 49.89 | 47.97 | 49.08 | 6,409,270 | -1.61(-3.17%) |
Sep 28, 2022 | 49.15 | 51.00 | 48.63 | 50.69 | 6,251,411 | +0.26(+0.51%) |
Sep 27, 2022 | 51.75 | 52.73 | 49.96 | 50.43 | 6,394,728 | -0.65(-1.27%) |
Sep 26, 2022 | 50.98 | 52.37 | 50.86 | 51.09 | 6,533,845 | +0.99(+1.97%) |
Sep 23, 2022 | 50.16 | 50.81 | 49.64 | 50.10 | 5,876,054 | -1.11(-2.17%) |
Sep 22, 2022 | 51.90 | 52.44 | 50.75 | 51.21 | 4,751,460 | -0.44(-0.85%) |
Sep 21, 2022 | 53.50 | 53.59 | 51.56 | 51.65 | 6,450,013 | -2.75(-5.05%) |
Sep 20, 2022 | 54.23 | 55.49 | 54.13 | 54.40 | 4,485,293 | -0.02(-0.04%) |
Sep 19, 2022 | 53.08 | 54.42 | 52.91 | 54.42 | 6,476,849 | +1.39(+2.62%) |
Sep 16, 2022 | 54.12 | 54.50 | 52.76 | 53.03 | 7,704,579 | -2.18(-3.96%) |
Sep 15, 2022 | 55.08 | 55.69 | 54.59 | 55.21 | 5,408,925 | +0.24(+0.44%) |
Sep 14, 2022 | 54.98 | 55.23 | 53.87 | 54.97 | 5,296,933 | -0.03(-0.05%) |
Sep 13, 2022 | 55.86 | 56.75 | 54.86 | 55.00 | 7,657,448 | -4.18(-7.06%) |
Sep 12, 2022 | 58.41 | 59.22 | 57.58 | 59.18 | 5,575,519 | +1.32(+2.28%) |
Sep 09, 2022 | 58.87 | 59.26 | 57.66 | 57.86 | 5,245,657 | +0.48(+0.83%) |
Sep 08, 2022 | 56.79 | 57.81 | 56.72 | 57.38 | 3,071,260 | +0.03(+0.05%) |
Sep 07, 2022 | 56.46 | 57.51 | 55.57 | 57.35 | 5,058,026 | +0.51(+0.89%) |
Sep 06, 2022 | 57.09 | 57.58 | 56.51 | 56.84 | 4,569,396 | -1.86(-3.17%) |
Sep 02, 2022 | 59.39 | 59.50 | 58.32 | 58.70 | 4,744,752 | -1.74(-2.88%) |
Sep 01, 2022 | 59.14 | 60.53 | 58.74 | 60.44 | 4,455,073 | -0.36(-0.60%) |
Aug 31, 2022 | 60.34 | 61.89 | 59.89 | 60.81 | 7,260,415 | +1.90(+3.22%) |
Aug 30, 2022 | 59.78 | 60.19 | 58.05 | 58.91 | 7,309,346 | -0.78(-1.30%) |
Aug 29, 2022 | 60.88 | 62.00 | 59.56 | 59.69 | 7,656,848 | -1.09(-1.80%) |
Aug 26, 2022 | 64.83 | 65.00 | 60.73 | 60.78 | 15,284,492 | -1.39(-2.23%) |
Aug 25, 2022 | 59.39 | 63.61 | 59.31 | 62.17 | 20,792,818 | +5.24(+9.20%) |
Aug 24, 2022 | 54.26 | 59.04 | 53.84 | 56.93 | 12,988,481 | +2.15(+3.92%) |
Aug 23, 2022 | 53.44 | 55.34 | 50.81 | 54.78 | 13,994,238 | +1.80(+3.40%) |
Aug 22, 2022 | 53.02 | 53.78 | 52.65 | 52.98 | 8,702,401 | +0.59(+1.13%) |
Aug 19, 2022 | 52.77 | 53.52 | 52.27 | 52.39 | 4,922,485 | -0.47(-0.89%) |
Aug 18, 2022 | 53.27 | 53.52 | 52.09 | 52.86 | 5,796,307 | -0.92(-1.71%) |
Aug 17, 2022 | 54.59 | 54.93 | 53.44 | 53.78 | 5,113,832 | -1.09(-1.99%) |
Aug 16, 2022 | 54.42 | 55.40 | 54.07 | 54.87 | 5,046,879 | -0.66(-1.19%) |
Aug 15, 2022 | 54.19 | 55.82 | 54.05 | 55.53 | 5,452,615 | +0.89(+1.63%) |
Aug 12, 2022 | 52.22 | 54.91 | 52.22 | 54.64 | 6,514,277 | +0.11(+0.19%) |
Aug 11, 2022 | 54.10 | 56.01 | 53.88 | 54.53 | 9,787,676 | +1.38(+2.59%) |
Aug 10, 2022 | 53.98 | 54.54 | 52.05 | 53.15 | 14,581,871 | -1.51(-2.77%) |
Aug 09, 2022 | 56.16 | 56.61 | 54.30 | 54.67 | 8,972,889 | -1.69(-2.99%) |
Aug 08, 2022 | 58.99 | 59.13 | 55.99 | 56.35 | 8,567,916 | -2.94(-4.96%) |
Aug 05, 2022 | 58.88 | 59.70 | 58.61 | 59.29 | 4,973,597 | -1.38(-2.27%) |
Aug 04, 2022 | 61.63 | 62.20 | 60.26 | 60.67 | 7,551,848 | +2.13(+3.63%) |
Aug 03, 2022 | 56.96 | 58.63 | 56.51 | 58.55 | 5,022,605 | +1.34(+2.34%) |
Aug 02, 2022 | 54.60 | 58.08 | 54.46 | 57.20 | 6,676,631 | +0.93(+1.65%) |