Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 50.07 | 50.89 | 49.94 | 50.40 | 2,378,510 | +0.05(+0.10%) |
Oct 28, 2022 | 48.73 | 50.44 | 48.37 | 50.35 | 2,294,685 | +1.82(+3.74%) |
Oct 27, 2022 | 48.98 | 49.44 | 48.39 | 48.53 | 2,662,103 | +0.02(+0.04%) |
Oct 26, 2022 | 49.10 | 49.51 | 48.19 | 48.51 | 2,372,890 | -0.28(-0.57%) |
Oct 25, 2022 | 47.68 | 48.90 | 47.66 | 48.79 | 2,523,731 | +1.10(+2.30%) |
Oct 24, 2022 | 47.16 | 47.72 | 46.78 | 47.69 | 1,387,824 | +1.00(+2.14%) |
Oct 21, 2022 | 45.38 | 46.73 | 45.05 | 46.69 | 3,324,505 | +1.59(+3.52%) |
Oct 20, 2022 | 46.33 | 46.74 | 45.05 | 45.11 | 1,878,684 | -1.11(-2.40%) |
Oct 19, 2022 | 46.00 | 46.84 | 45.52 | 46.21 | 3,054,298 | -0.71(-1.51%) |
Oct 18, 2022 | 47.83 | 48.38 | 46.49 | 46.92 | 3,760,334 | +0.29(+0.62%) |
Oct 17, 2022 | 46.34 | 47.09 | 45.90 | 46.63 | 2,230,648 | +1.62(+3.59%) |
Oct 14, 2022 | 47.08 | 47.41 | 44.94 | 45.02 | 2,286,986 | -1.68(-3.59%) |
Oct 13, 2022 | 43.94 | 47.05 | 43.48 | 46.69 | 2,287,963 | +1.66(+3.68%) |
Oct 12, 2022 | 45.48 | 45.82 | 44.20 | 45.04 | 1,734,432 | -0.29(-0.64%) |
Oct 11, 2022 | 44.83 | 46.03 | 44.46 | 45.33 | 2,284,181 | +0.26(+0.58%) |
Oct 10, 2022 | 46.01 | 46.06 | 44.65 | 45.07 | 2,069,879 | -0.49(-1.07%) |
Oct 07, 2022 | 46.19 | 46.37 | 45.23 | 45.56 | 1,641,762 | -1.36(-2.89%) |
Oct 06, 2022 | 46.65 | 47.69 | 46.63 | 46.91 | 1,991,895 | +0.07(+0.15%) |
Oct 05, 2022 | 46.16 | 47.08 | 45.99 | 46.84 | 2,086,887 | -0.13(-0.28%) |
Oct 04, 2022 | 46.06 | 47.03 | 45.92 | 46.97 | 1,856,192 | +2.04(+4.53%) |
Oct 03, 2022 | 44.01 | 45.64 | 43.43 | 44.94 | 2,954,206 | +1.77(+4.09%) |
Sep 30, 2022 | 43.67 | 44.28 | 43.08 | 43.17 | 2,225,217 | -0.43(-0.98%) |
Sep 29, 2022 | 43.22 | 43.65 | 42.49 | 43.60 | 2,522,366 | -0.42(-0.95%) |
Sep 28, 2022 | 43.22 | 44.42 | 42.86 | 44.02 | 2,279,750 | +1.18(+2.75%) |
Sep 27, 2022 | 43.88 | 44.03 | 42.11 | 42.84 | 2,770,708 | -0.39(-0.90%) |
Sep 26, 2022 | 43.66 | 44.46 | 43.20 | 43.23 | 2,837,161 | -0.75(-1.70%) |
Sep 23, 2022 | 44.12 | 44.37 | 42.97 | 43.98 | 2,913,292 | -0.74(-1.65%) |
Sep 22, 2022 | 45.98 | 46.27 | 44.69 | 44.72 | 4,089,069 | -1.34(-2.90%) |
Sep 21, 2022 | 47.43 | 48.05 | 46.04 | 46.05 | 4,124,059 | -1.04(-2.20%) |
Sep 20, 2022 | 47.90 | 47.99 | 46.54 | 47.09 | 2,880,855 | -1.27(-2.62%) |
Sep 19, 2022 | 46.63 | 48.52 | 46.63 | 48.36 | 2,660,667 | +1.27(+2.69%) |
Sep 16, 2022 | 48.39 | 48.44 | 46.31 | 47.09 | 6,058,767 | -2.12(-4.30%) |
Sep 15, 2022 | 49.55 | 50.43 | 49.02 | 49.21 | 3,248,874 | -0.29(-0.58%) |
Sep 14, 2022 | 49.55 | 49.56 | 48.56 | 49.50 | 2,208,162 | +0.04(+0.08%) |
Sep 13, 2022 | 49.85 | 50.57 | 49.24 | 49.46 | 1,970,364 | -1.99(-3.86%) |
Sep 12, 2022 | 50.53 | 51.60 | 50.53 | 51.44 | 2,237,502 | +1.32(+2.63%) |
Sep 09, 2022 | 49.55 | 50.25 | 49.42 | 50.13 | 1,784,143 | +0.92(+1.87%) |
Sep 08, 2022 | 48.22 | 49.25 | 47.75 | 49.21 | 3,100,675 | +0.58(+1.19%) |
Sep 07, 2022 | 47.54 | 48.78 | 47.41 | 48.63 | 3,572,327 | +1.06(+2.22%) |
Sep 06, 2022 | 47.91 | 47.97 | 47.21 | 47.57 | 3,314,438 | -0.07(-0.15%) |
Sep 02, 2022 | 49.00 | 49.33 | 47.43 | 47.64 | 3,525,253 | -0.64(-1.32%) |
Sep 01, 2022 | 47.07 | 48.32 | 46.57 | 48.28 | 3,945,963 | +1.01(+2.13%) |
Aug 31, 2022 | 47.85 | 47.87 | 47.11 | 47.27 | 6,694,460 | -0.33(-0.69%) |
Aug 30, 2022 | 47.90 | 48.05 | 47.16 | 47.60 | 4,787,348 | -0.15(-0.31%) |
Aug 29, 2022 | 47.72 | 47.96 | 46.96 | 47.75 | 4,027,157 | -0.44(-0.91%) |
Aug 26, 2022 | 50.87 | 50.96 | 48.16 | 48.19 | 2,819,722 | -2.51(-4.96%) |
Aug 25, 2022 | 49.90 | 50.99 | 49.82 | 50.70 | 3,251,304 | +1.15(+2.32%) |
Aug 24, 2022 | 49.06 | 49.97 | 48.97 | 49.56 | 2,306,383 | +0.23(+0.47%) |
Aug 23, 2022 | 49.48 | 50.19 | 49.15 | 49.33 | 2,802,337 | -0.16(-0.32%) |
Aug 22, 2022 | 50.70 | 50.86 | 49.26 | 49.49 | 6,517,417 | -2.23(-4.30%) |
Aug 19, 2022 | 51.90 | 51.94 | 51.12 | 51.71 | 3,857,240 | -0.76(-1.45%) |
Aug 18, 2022 | 52.57 | 52.69 | 52.15 | 52.47 | 2,201,403 | +0.01(+0.02%) |
Aug 17, 2022 | 53.01 | 53.03 | 52.03 | 52.46 | 3,124,113 | -1.40(-2.59%) |
Aug 16, 2022 | 53.02 | 54.03 | 52.92 | 53.86 | 2,811,843 | +0.49(+0.92%) |
Aug 15, 2022 | 52.86 | 53.54 | 52.75 | 53.37 | 2,440,143 | -0.10(-0.19%) |
Aug 12, 2022 | 51.80 | 53.50 | 51.66 | 53.47 | 3,708,793 | +1.74(+3.36%) |
Aug 11, 2022 | 51.77 | 52.42 | 51.49 | 51.73 | 2,742,234 | +0.55(+1.07%) |
Aug 10, 2022 | 50.58 | 51.39 | 50.34 | 51.18 | 2,571,855 | +1.76(+3.55%) |
Aug 09, 2022 | 49.68 | 49.68 | 49.08 | 49.43 | 2,261,206 | -0.45(-0.90%) |
Aug 08, 2022 | 49.88 | 50.63 | 49.77 | 49.88 | 2,735,632 | +0.21(+0.42%) |
Aug 05, 2022 | 48.90 | 49.73 | 48.71 | 49.67 | 3,532,970 | +0.01(+0.02%) |
Aug 04, 2022 | 48.05 | 49.84 | 47.89 | 49.66 | 4,860,825 | -0.11(-0.22%) |
Aug 03, 2022 | 49.14 | 49.78 | 48.78 | 49.77 | 3,069,506 | +1.19(+2.44%) |
Aug 02, 2022 | 48.75 | 49.62 | 48.53 | 48.58 | 2,484,264 | -0.43(-0.88%) |