Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.47 | 48.71 | 47.41 | 48.24 | 6,744,245 | +0.47(+0.98%) |
Oct 28, 2022 | 48.32 | 48.66 | 47.47 | 47.77 | 6,163,562 | -1.74(-3.51%) |
Oct 27, 2022 | 49.73 | 50.09 | 49.30 | 49.50 | 7,978,800 | -1.95(-3.80%) |
Oct 26, 2022 | 50.14 | 51.85 | 50.14 | 51.46 | 5,315,695 | +1.68(+3.38%) |
Oct 25, 2022 | 48.73 | 49.80 | 48.52 | 49.78 | 4,079,371 | +0.87(+1.77%) |
Oct 24, 2022 | 48.95 | 49.54 | 48.68 | 48.91 | 5,533,947 | -1.33(-2.65%) |
Oct 21, 2022 | 48.21 | 50.32 | 47.98 | 50.24 | 6,327,267 | +2.02(+4.18%) |
Oct 20, 2022 | 47.81 | 49.41 | 47.67 | 48.22 | 7,099,055 | -0.37(-0.76%) |
Oct 19, 2022 | 48.85 | 49.35 | 48.37 | 48.59 | 3,854,864 | -0.88(-1.77%) |
Oct 18, 2022 | 50.26 | 50.49 | 49.03 | 49.47 | 4,003,549 | -0.42(-0.85%) |
Oct 17, 2022 | 50.23 | 50.54 | 49.58 | 49.89 | 5,302,488 | +1.33(+2.74%) |
Oct 14, 2022 | 50.71 | 50.73 | 48.52 | 48.56 | 4,166,192 | -2.46(-4.82%) |
Oct 13, 2022 | 49.07 | 51.33 | 48.98 | 51.02 | 5,247,354 | +0.89(+1.77%) |
Oct 12, 2022 | 50.11 | 50.67 | 49.83 | 50.14 | 3,810,171 | -0.64(-1.26%) |
Oct 11, 2022 | 51.14 | 51.84 | 50.53 | 50.78 | 4,932,661 | -1.18(-2.26%) |
Oct 10, 2022 | 52.23 | 52.69 | 51.69 | 51.95 | 4,256,798 | +0.14(+0.28%) |
Oct 07, 2022 | 51.49 | 52.05 | 51.12 | 51.81 | 5,341,943 | +0.12(+0.23%) |
Oct 06, 2022 | 51.87 | 52.33 | 51.47 | 51.69 | 3,723,747 | -1.42(-2.67%) |
Oct 05, 2022 | 52.14 | 53.48 | 51.93 | 53.11 | 5,685,102 | -0.46(-0.86%) |
Oct 04, 2022 | 52.15 | 53.87 | 52.14 | 53.57 | 6,110,514 | +2.03(+3.95%) |
Oct 03, 2022 | 50.76 | 51.92 | 50.60 | 51.54 | 7,156,454 | +1.75(+3.52%) |
Sep 30, 2022 | 49.09 | 50.49 | 49.09 | 49.78 | 5,185,506 | -0.11(-0.22%) |
Sep 29, 2022 | 49.26 | 49.96 | 48.62 | 49.89 | 7,000,150 | +1.18(+2.43%) |
Sep 28, 2022 | 47.33 | 48.83 | 47.23 | 48.71 | 4,715,202 | +1.35(+2.84%) |
Sep 27, 2022 | 47.28 | 47.89 | 46.85 | 47.36 | 5,532,416 | +1.05(+2.26%) |
Sep 26, 2022 | 46.24 | 47.40 | 46.04 | 46.31 | 5,804,725 | -0.85(-1.80%) |
Sep 23, 2022 | 47.38 | 47.57 | 46.54 | 47.16 | 10,000,331 | -2.88(-5.76%) |
Sep 22, 2022 | 50.19 | 50.48 | 49.62 | 50.05 | 4,391,427 | +1.93(+4.00%) |
Sep 21, 2022 | 49.63 | 49.68 | 48.12 | 48.12 | 4,252,442 | -1.71(-3.43%) |
Sep 20, 2022 | 49.54 | 49.96 | 49.11 | 49.83 | 3,878,721 | -1.09(-2.13%) |
Sep 19, 2022 | 49.19 | 50.93 | 49.07 | 50.91 | 2,716,996 | +1.03(+2.07%) |
Sep 16, 2022 | 49.43 | 50.24 | 49.26 | 49.88 | 3,970,057 | -0.16(-0.33%) |
Sep 15, 2022 | 50.16 | 50.81 | 49.85 | 50.05 | 3,659,903 | -0.77(-1.51%) |
Sep 14, 2022 | 51.09 | 51.29 | 50.39 | 50.82 | 3,913,997 | -0.43(-0.85%) |
Sep 13, 2022 | 52.05 | 52.81 | 51.08 | 51.25 | 4,375,149 | -1.95(-3.67%) |
Sep 12, 2022 | 53.19 | 53.46 | 52.73 | 53.20 | 2,835,177 | +0.82(+1.57%) |
Sep 09, 2022 | 51.56 | 52.52 | 51.54 | 52.38 | 3,878,499 | +2.34(+4.68%) |
Sep 08, 2022 | 49.36 | 50.06 | 49.28 | 50.04 | 2,690,578 | +0.91(+1.86%) |
Sep 07, 2022 | 48.53 | 49.37 | 48.11 | 49.12 | 4,570,868 | -0.50(-1.00%) |
Sep 06, 2022 | 50.16 | 50.30 | 49.42 | 49.62 | 3,312,126 | +0.35(+0.72%) |
Sep 02, 2022 | 49.90 | 50.18 | 49.02 | 49.27 | 4,225,692 | +0.14(+0.28%) |
Sep 01, 2022 | 49.05 | 49.31 | 48.48 | 49.13 | 4,732,868 | -1.76(-3.46%) |
Aug 31, 2022 | 50.87 | 51.25 | 50.43 | 50.90 | 3,520,205 | -0.43(-0.85%) |
Aug 30, 2022 | 52.88 | 52.90 | 51.16 | 51.33 | 4,890,812 | -2.23(-4.17%) |
Aug 29, 2022 | 53.35 | 54.11 | 53.25 | 53.56 | 2,593,935 | -0.42(-0.79%) |
Aug 26, 2022 | 55.06 | 55.35 | 53.71 | 53.99 | 3,474,432 | -0.42(-0.76%) |
Aug 25, 2022 | 53.73 | 54.48 | 53.56 | 54.41 | 2,489,912 | +0.95(+1.78%) |
Aug 24, 2022 | 53.29 | 53.82 | 53.15 | 53.46 | 4,180,909 | -1.79(-3.24%) |
Aug 23, 2022 | 53.63 | 55.38 | 53.61 | 55.25 | 5,174,724 | +1.96(+3.68%) |
Aug 22, 2022 | 53.21 | 53.75 | 52.93 | 53.28 | 2,259,719 | +0.09(+0.17%) |
Aug 19, 2022 | 53.86 | 53.94 | 53.11 | 53.19 | 3,244,663 | -1.50(-2.74%) |
Aug 18, 2022 | 54.40 | 54.75 | 54.18 | 54.69 | 2,861,494 | +0.75(+1.39%) |
Aug 17, 2022 | 53.80 | 54.26 | 53.64 | 53.94 | 2,954,013 | -1.19(-2.16%) |
Aug 16, 2022 | 54.32 | 55.18 | 54.30 | 55.14 | 3,868,491 | +2.23(+4.22%) |
Aug 15, 2022 | 52.44 | 52.98 | 52.10 | 52.90 | 4,302,544 | -1.53(-2.81%) |
Aug 12, 2022 | 53.65 | 54.53 | 53.51 | 54.43 | 7,856,951 | +0.20(+0.37%) |
Aug 11, 2022 | 54.22 | 54.73 | 53.87 | 54.23 | 5,174,095 | +0.85(+1.59%) |
Aug 10, 2022 | 53.89 | 53.95 | 53.20 | 53.38 | 4,166,418 | +0.32(+0.60%) |
Aug 09, 2022 | 52.91 | 53.14 | 52.56 | 53.06 | 3,185,622 | +0.47(+0.89%) |
Aug 08, 2022 | 53.12 | 53.38 | 52.28 | 52.60 | 3,309,322 | +0.10(+0.18%) |
Aug 05, 2022 | 51.07 | 52.69 | 50.89 | 52.50 | 3,034,956 | +1.19(+2.31%) |
Aug 04, 2022 | 51.07 | 51.64 | 50.73 | 51.32 | 2,977,161 | +0.12(+0.24%) |
Aug 03, 2022 | 51.58 | 51.74 | 50.94 | 51.19 | 3,305,161 | -0.10(-0.20%) |
Aug 02, 2022 | 51.96 | 52.02 | 50.88 | 51.30 | 3,493,895 | -0.82(-1.58%) |