Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.15 | 51.46 | 48.03 | 48.51 | 2,541,499 | -2.62(-5.12%) |
Oct 28, 2022 | 49.39 | 51.45 | 49.20 | 51.13 | 1,923,644 | +1.10(+2.20%) |
Oct 27, 2022 | 51.03 | 51.77 | 49.82 | 50.03 | 1,181,737 | -0.46(-0.91%) |
Oct 26, 2022 | 50.55 | 52.16 | 49.91 | 50.49 | 866,567 | -1.04(-2.02%) |
Oct 25, 2022 | 49.99 | 51.94 | 49.99 | 51.53 | 977,235 | +2.02(+4.08%) |
Oct 24, 2022 | 49.66 | 50.16 | 48.60 | 49.51 | 1,094,916 | +0.00(+0.00%) |
Oct 21, 2022 | 47.79 | 49.62 | 47.43 | 49.51 | 978,493 | +1.82(+3.82%) |
Oct 20, 2022 | 47.87 | 49.04 | 47.14 | 47.69 | 1,063,635 | +0.25(+0.53%) |
Oct 19, 2022 | 47.17 | 48.23 | 46.71 | 47.44 | 630,025 | -0.20(-0.42%) |
Oct 18, 2022 | 49.12 | 50.00 | 46.94 | 47.64 | 1,006,839 | +0.23(+0.49%) |
Oct 17, 2022 | 46.58 | 47.68 | 46.47 | 47.41 | 1,238,284 | +2.06(+4.54%) |
Oct 14, 2022 | 48.96 | 49.12 | 45.29 | 45.35 | 1,301,103 | -2.99(-6.19%) |
Oct 13, 2022 | 45.15 | 49.13 | 44.52 | 48.34 | 1,408,000 | +0.93(+1.96%) |
Oct 12, 2022 | 47.79 | 48.26 | 47.26 | 47.41 | 1,142,537 | -0.72(-1.50%) |
Oct 11, 2022 | 49.06 | 49.22 | 47.23 | 48.13 | 1,911,635 | -1.16(-2.35%) |
Oct 10, 2022 | 51.20 | 51.38 | 48.60 | 49.29 | 1,450,005 | -2.03(-3.96%) |
Oct 07, 2022 | 53.47 | 53.66 | 50.68 | 51.32 | 1,748,282 | -4.01(-7.25%) |
Oct 06, 2022 | 55.13 | 56.67 | 55.00 | 55.33 | 1,091,786 | +0.33(+0.60%) |
Oct 05, 2022 | 52.89 | 55.43 | 52.50 | 55.00 | 1,397,899 | +1.13(+2.10%) |
Oct 04, 2022 | 52.63 | 53.91 | 52.33 | 53.87 | 1,410,407 | +2.90(+5.69%) |
Oct 03, 2022 | 49.68 | 51.29 | 49.47 | 50.97 | 1,219,294 | +1.76(+3.58%) |
Sep 30, 2022 | 49.43 | 51.14 | 49.13 | 49.21 | 1,876,301 | -1.00(-1.99%) |
Sep 29, 2022 | 50.21 | 50.46 | 49.46 | 50.21 | 1,403,367 | -0.98(-1.91%) |
Sep 28, 2022 | 48.56 | 51.40 | 48.38 | 51.19 | 1,692,918 | +2.18(+4.45%) |
Sep 27, 2022 | 49.10 | 49.97 | 48.23 | 49.01 | 1,280,753 | +1.08(+2.25%) |
Sep 26, 2022 | 48.62 | 49.85 | 47.92 | 47.93 | 1,575,300 | -0.66(-1.36%) |
Sep 23, 2022 | 48.76 | 49.22 | 47.71 | 48.59 | 1,415,904 | -0.76(-1.54%) |
Sep 22, 2022 | 51.09 | 51.37 | 49.06 | 49.35 | 1,647,714 | -2.06(-4.01%) |
Sep 21, 2022 | 51.39 | 53.72 | 51.21 | 51.41 | 1,659,891 | +0.25(+0.49%) |
Sep 20, 2022 | 51.47 | 51.73 | 50.93 | 51.16 | 1,281,404 | -0.74(-1.43%) |
Sep 19, 2022 | 50.78 | 52.19 | 50.53 | 51.90 | 1,695,014 | +0.21(+0.41%) |
Sep 16, 2022 | 50.23 | 51.93 | 49.56 | 51.69 | 2,394,417 | +0.91(+1.79%) |
Sep 15, 2022 | 52.08 | 52.47 | 50.28 | 50.78 | 1,129,861 | -1.60(-3.05%) |
Sep 14, 2022 | 52.08 | 53.19 | 51.29 | 52.38 | 1,086,087 | +0.68(+1.32%) |
Sep 13, 2022 | 52.19 | 52.80 | 51.65 | 51.70 | 1,639,590 | -2.81(-5.16%) |
Sep 12, 2022 | 55.20 | 55.57 | 53.60 | 54.51 | 1,071,928 | -0.77(-1.39%) |
Sep 09, 2022 | 53.65 | 55.43 | 53.65 | 55.28 | 1,378,923 | +2.23(+4.20%) |
Sep 08, 2022 | 51.01 | 53.08 | 50.57 | 53.05 | 1,178,896 | +1.22(+2.35%) |
Sep 07, 2022 | 51.46 | 52.15 | 50.75 | 51.83 | 1,200,879 | +0.53(+1.03%) |
Sep 06, 2022 | 52.47 | 52.48 | 50.99 | 51.30 | 1,095,505 | -0.95(-1.82%) |
Sep 02, 2022 | 53.45 | 54.41 | 51.71 | 52.25 | 1,115,265 | +0.08(+0.15%) |
Sep 01, 2022 | 52.49 | 52.76 | 49.82 | 52.17 | 1,510,529 | -1.73(-3.21%) |
Aug 31, 2022 | 54.71 | 55.33 | 53.53 | 53.90 | 1,441,153 | -1.00(-1.82%) |
Aug 30, 2022 | 57.06 | 57.06 | 54.20 | 54.90 | 1,406,330 | -1.12(-2.00%) |
Aug 29, 2022 | 56.73 | 58.01 | 55.87 | 56.02 | 1,329,610 | -1.25(-2.18%) |
Aug 26, 2022 | 60.93 | 61.25 | 57.25 | 57.27 | 1,425,199 | -3.71(-6.08%) |
Aug 25, 2022 | 59.42 | 61.05 | 59.40 | 60.98 | 1,122,598 | +1.62(+2.73%) |
Aug 24, 2022 | 59.58 | 60.04 | 59.07 | 59.36 | 685,534 | -0.25(-0.42%) |
Aug 23, 2022 | 59.04 | 60.40 | 58.99 | 59.61 | 711,124 | +0.69(+1.17%) |
Aug 22, 2022 | 59.82 | 60.03 | 58.44 | 58.92 | 1,043,262 | -2.13(-3.49%) |
Aug 19, 2022 | 61.14 | 61.62 | 60.33 | 61.05 | 1,327,572 | -1.16(-1.86%) |
Aug 18, 2022 | 61.48 | 63.06 | 61.35 | 62.21 | 1,049,587 | +0.69(+1.12%) |
Aug 17, 2022 | 61.40 | 62.00 | 60.37 | 61.52 | 1,175,258 | -1.47(-2.33%) |
Aug 16, 2022 | 63.87 | 63.87 | 62.58 | 62.99 | 770,572 | -1.04(-1.62%) |
Aug 15, 2022 | 63.53 | 64.39 | 62.87 | 64.03 | 705,467 | +0.52(+0.82%) |
Aug 12, 2022 | 61.92 | 63.95 | 61.41 | 63.51 | 1,238,278 | +1.81(+2.93%) |
Aug 11, 2022 | 64.96 | 65.17 | 61.63 | 61.70 | 1,258,476 | -2.67(-4.15%) |
Aug 10, 2022 | 63.65 | 64.76 | 62.28 | 64.37 | 1,515,353 | +3.00(+4.89%) |
Aug 09, 2022 | 62.76 | 63.09 | 60.90 | 61.37 | 1,866,340 | -2.61(-4.08%) |
Aug 08, 2022 | 64.52 | 65.31 | 63.14 | 63.98 | 1,210,690 | -0.54(-0.84%) |
Aug 05, 2022 | 63.59 | 65.15 | 63.00 | 64.52 | 1,061,525 | -0.03(-0.05%) |
Aug 04, 2022 | 65.05 | 65.15 | 63.20 | 64.55 | 1,460,895 | -0.52(-0.80%) |
Aug 03, 2022 | 62.96 | 65.42 | 62.80 | 65.07 | 1,669,797 | +1.48(+2.33%) |
Aug 02, 2022 | 62.95 | 64.25 | 62.01 | 63.59 | 1,727,638 | +1.57(+2.53%) |