Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2022 | 53.70 | 0 | +0.35(+0.66%) | |||
Oct 26, 2022 | 52.95 | 53.50 | 52.77 | 53.35 | 27,774,240 | +0.57(+1.08%) |
Oct 25, 2022 | 52.40 | 53.18 | 52.20 | 52.78 | 35,034,224 | +1.26(+2.45%) |
Oct 24, 2022 | 50.71 | 51.86 | 50.52 | 51.52 | 22,964,508 | +1.63(+3.27%) |
Oct 21, 2022 | 50.00 | 50.75 | 49.55 | 49.89 | 51,419,192 | -2.55(-4.86%) |
Oct 20, 2022 | 52.20 | 52.70 | 51.60 | 52.44 | 25,479,720 | +0.61(+1.18%) |
Oct 19, 2022 | 51.80 | 52.16 | 51.26 | 51.83 | 10,014,604 | +0.05(+0.10%) |
Oct 18, 2022 | 51.10 | 52.10 | 50.85 | 51.78 | 18,596,532 | +1.04(+2.05%) |
Oct 17, 2022 | 50.50 | 50.90 | 50.20 | 50.74 | 14,095,787 | +0.29(+0.57%) |
Oct 14, 2022 | 50.49 | 50.87 | 50.30 | 50.45 | 10,076,010 | +0.11(+0.22%) |
Oct 13, 2022 | 49.80 | 51.07 | 49.52 | 50.34 | 18,628,512 | +0.40(+0.80%) |
Oct 12, 2022 | 50.01 | 50.50 | 49.81 | 49.94 | 11,818,989 | -0.13(-0.26%) |
Oct 11, 2022 | 50.03 | 50.55 | 49.81 | 50.07 | 11,620,201 | -0.29(-0.58%) |
Oct 10, 2022 | 49.66 | 50.86 | 49.50 | 50.36 | 22,277,156 | +1.18(+2.40%) |
Oct 07, 2022 | 49.02 | 49.52 | 48.14 | 49.18 | 32,631,422 | -0.21(-0.43%) |
Oct 06, 2022 | 50.98 | 51.55 | 49.29 | 49.39 | 68,294,600 | -1.91(-3.72%) |
Oct 05, 2022 | 50.26 | 52.00 | 50.20 | 51.30 | 74,655,656 | -0.70(-1.35%) |
Oct 04, 2022 | 42.81 | 52.30 | 42.55 | 52.00 | 51,857,412 | +9.46(+22.24%) |
Oct 03, 2022 | 43.90 | 43.90 | 42.23 | 42.54 | 13,156,362 | -1.30(-2.97%) |
Sep 30, 2022 | 42.89 | 44.66 | 42.74 | 43.84 | 25,890,548 | +1.10(+2.57%) |
Sep 29, 2022 | 43.00 | 43.17 | 42.39 | 42.74 | 8,712,974 | -0.51(-1.18%) |
Sep 28, 2022 | 42.59 | 43.53 | 42.38 | 43.25 | 13,317,827 | +1.16(+2.76%) |
Sep 27, 2022 | 41.74 | 42.18 | 41.28 | 42.09 | 8,293,523 | +0.57(+1.37%) |
Sep 26, 2022 | 41.50 | 43.52 | 40.66 | 41.52 | 23,914,364 | -0.06(-0.14%) |
Sep 23, 2022 | 41.48 | 41.77 | 40.84 | 41.58 | 9,139,138 | +0.18(+0.43%) |
Sep 22, 2022 | 41.39 | 41.77 | 41.25 | 41.40 | 5,867,161 | +0.13(+0.31%) |
Sep 21, 2022 | 41.79 | 42.19 | 41.27 | 41.27 | 7,622,075 | -0.41(-0.98%) |
Sep 20, 2022 | 41.44 | 42.11 | 40.93 | 41.68 | 7,228,572 | +0.02(+0.05%) |
Sep 19, 2022 | 41.40 | 41.74 | 41.21 | 41.66 | 7,218,203 | +0.21(+0.51%) |
Sep 16, 2022 | 41.83 | 41.95 | 41.25 | 41.45 | 26,522,446 | -0.69(-1.64%) |
Sep 15, 2022 | 41.75 | 42.44 | 41.50 | 42.14 | 9,250,381 | +0.24(+0.57%) |
Sep 14, 2022 | 41.75 | 41.91 | 41.25 | 41.90 | 8,103,262 | +0.16(+0.38%) |
Sep 13, 2022 | 40.76 | 42.47 | 40.47 | 41.74 | 14,314,842 | +0.33(+0.80%) |
Sep 12, 2022 | 41.81 | 41.90 | 41.25 | 41.41 | 7,905,186 | -0.78(-1.85%) |
Sep 09, 2022 | 41.88 | 42.30 | 41.51 | 42.19 | 7,422,762 | +0.34(+0.81%) |
Sep 08, 2022 | 41.00 | 42.17 | 40.98 | 41.85 | 11,827,286 | +0.65(+1.58%) |
Sep 07, 2022 | 39.30 | 41.25 | 39.30 | 41.20 | 18,283,846 | +2.55(+6.60%) |
Sep 06, 2022 | 38.62 | 39.09 | 38.06 | 38.65 | 11,272,230 | +0.02(+0.05%) |
Sep 02, 2022 | 38.86 | 39.01 | 38.29 | 38.63 | 7,925,518 | +0.01(+0.03%) |
Sep 01, 2022 | 38.64 | 38.92 | 38.44 | 38.62 | 8,647,033 | -0.13(-0.34%) |
Aug 31, 2022 | 39.98 | 40.05 | 38.59 | 38.75 | 16,860,578 | -0.57(-1.45%) |
Aug 30, 2022 | 39.87 | 40.09 | 39.07 | 39.32 | 9,615,737 | -0.72(-1.80%) |
Aug 29, 2022 | 40.22 | 40.59 | 39.99 | 40.04 | 6,693,896 | -0.42(-1.04%) |
Aug 26, 2022 | 41.15 | 41.20 | 40.23 | 40.46 | 10,144,144 | -0.59(-1.44%) |
Aug 25, 2022 | 40.50 | 41.49 | 40.17 | 41.05 | 10,367,671 | +0.26(+0.64%) |
Aug 24, 2022 | 39.28 | 40.99 | 38.77 | 40.79 | 17,119,160 | +0.93(+2.33%) |
Aug 23, 2022 | 41.36 | 41.94 | 39.85 | 39.86 | 26,011,442 | -3.15(-7.32%) |
Aug 22, 2022 | 43.50 | 43.66 | 42.81 | 43.01 | 7,903,236 | -0.98(-2.23%) |
Aug 19, 2022 | 43.52 | 44.01 | 43.35 | 43.99 | 8,103,547 | +0.13(+0.30%) |
Aug 18, 2022 | 44.12 | 44.44 | 43.81 | 43.86 | 6,287,834 | -0.13(-0.30%) |
Aug 17, 2022 | 44.25 | 44.51 | 43.85 | 43.99 | 6,107,410 | -0.41(-0.92%) |
Aug 16, 2022 | 44.34 | 45.00 | 44.24 | 44.40 | 7,925,802 | -0.10(-0.22%) |
Aug 15, 2022 | 44.19 | 44.77 | 43.96 | 44.50 | 8,953,484 | +0.24(+0.54%) |
Aug 12, 2022 | 44.01 | 44.60 | 43.93 | 44.26 | 7,857,463 | +0.32(+0.73%) |
Aug 11, 2022 | 44.37 | 44.63 | 43.63 | 43.94 | 7,325,327 | -0.49(-1.10%) |
Aug 10, 2022 | 44.52 | 44.65 | 43.83 | 44.43 | 14,492,639 | +1.60(+3.74%) |
Aug 09, 2022 | 42.78 | 43.12 | 42.60 | 42.83 | 8,305,864 | -0.11(-0.26%) |
Aug 08, 2022 | 42.94 | 43.55 | 42.87 | 42.94 | 8,189,508 | +0.42(+0.99%) |
Aug 05, 2022 | 40.81 | 42.66 | 40.60 | 42.52 | 16,048,305 | +1.46(+3.56%) |
Aug 04, 2022 | 41.00 | 41.23 | 40.55 | 41.06 | 6,151,756 | +0.06(+0.15%) |
Aug 03, 2022 | 41.00 | 41.39 | 40.89 | 41.00 | 9,346,984 | +0.02(+0.05%) |
Aug 02, 2022 | 40.75 | 41.27 | 40.65 | 40.98 | 5,243,168 | +0.09(+0.22%) |
Aug 01, 2022 | 41.12 | 41.35 | 40.46 | 40.89 | 14,089,576 | -0.72(-1.73%) |
Jul 29, 2022 | 40.80 | 41.78 | 40.75 | 41.61 | 11,787,742 | +0.72(+1.76%) |
Jul 28, 2022 | 39.76 | 40.90 | 39.58 | 40.89 | 10,147,327 | +1.04(+2.61%) |
Jul 27, 2022 | 39.58 | 40.11 | 39.13 | 39.85 | 11,596,254 | +0.51(+1.30%) |
Jul 26, 2022 | 39.08 | 39.53 | 38.89 | 39.34 | 12,630,344 | +0.10(+0.25%) |
Jul 25, 2022 | 39.23 | 39.60 | 38.74 | 39.24 | 10,498,418 | -0.60(-1.51%) |
Jul 22, 2022 | 38.90 | 40.18 | 38.71 | 39.84 | 25,211,884 | +0.32(+0.81%) |
Jul 21, 2022 | 39.50 | 40.10 | 39.12 | 39.52 | 11,401,961 | -0.08(-0.20%) |
Jul 20, 2022 | 39.56 | 40.01 | 38.82 | 39.60 | 13,944,429 | +0.11(+0.28%) |
Jul 19, 2022 | 38.51 | 40.50 | 38.50 | 39.49 | 37,473,544 | +1.08(+2.81%) |
Jul 18, 2022 | 37.58 | 38.76 | 37.34 | 38.41 | 15,169,499 | +0.67(+1.78%) |
Jul 15, 2022 | 36.62 | 37.77 | 36.27 | 37.74 | 14,809,340 | +1.45(+4.00%) |
Jul 14, 2022 | 36.59 | 37.10 | 36.19 | 36.29 | 18,933,852 | -0.46(-1.25%) |
Jul 13, 2022 | 34.95 | 37.16 | 34.80 | 36.75 | 50,196,840 | +2.69(+7.90%) |
Jul 12, 2022 | 32.76 | 34.39 | 32.52 | 34.06 | 29,451,696 | +1.41(+4.32%) |
Jul 11, 2022 | 34.60 | 34.90 | 32.55 | 32.65 | 67,163,264 | -4.16(-11.30%) |
Jul 08, 2022 | 37.51 | 37.55 | 36.80 | 36.81 | 29,823,020 | -1.98(-5.10%) |
Jul 07, 2022 | 38.32 | 39.51 | 38.32 | 38.79 | 13,129,738 | +0.58(+1.52%) |
Jul 06, 2022 | 38.21 | 38.45 | 37.74 | 38.21 | 4,867,946 | -0.17(-0.44%) |
Jul 05, 2022 | 38.18 | 38.64 | 37.25 | 38.38 | 8,158,607 | +0.15(+0.39%) |
Jul 01, 2022 | 37.38 | 38.24 | 37.08 | 38.23 | 6,311,771 | +0.84(+2.25%) |
Jun 30, 2022 | 37.53 | 38.02 | 36.99 | 37.39 | 7,129,393 | -0.41(-1.08%) |
Jun 29, 2022 | 38.76 | 38.78 | 37.64 | 37.80 | 7,176,350 | -0.99(-2.55%) |
Jun 28, 2022 | 39.21 | 39.70 | 38.65 | 38.79 | 6,057,602 | -0.40(-1.02%) |
Jun 27, 2022 | 39.67 | 39.88 | 38.90 | 39.19 | 7,148,655 | -0.22(-0.56%) |
Jun 24, 2022 | 39.01 | 39.92 | 38.87 | 39.41 | 18,090,612 | +0.73(+1.89%) |
Jun 23, 2022 | 38.76 | 39.08 | 38.25 | 38.68 | 6,321,691 | +0.15(+0.39%) |
Jun 22, 2022 | 38.57 | 39.34 | 38.41 | 38.53 | 10,826,998 | -0.38(-0.98%) |
Jun 21, 2022 | 38.19 | 39.08 | 37.66 | 38.91 | 16,890,272 | +1.13(+2.99%) |
Jun 17, 2022 | 37.32 | 38.05 | 37.02 | 37.78 | 25,059,992 | +0.42(+1.12%) |
Jun 16, 2022 | 38.61 | 38.71 | 36.96 | 37.36 | 20,933,096 | -0.63(-1.66%) |
Jun 15, 2022 | 37.50 | 38.51 | 37.24 | 37.99 | 14,573,249 | +0.77(+2.07%) |
Jun 14, 2022 | 37.95 | 38.87 | 37.19 | 37.22 | 13,399,259 | +0.19(+0.51%) |
Jun 13, 2022 | 38.00 | 38.58 | 36.91 | 37.03 | 11,577,685 | -1.95(-5.00%) |
Jun 10, 2022 | 39.52 | 39.63 | 38.89 | 38.98 | 10,534,885 | -0.55(-1.39%) |
Jun 09, 2022 | 40.25 | 40.54 | 39.53 | 39.53 | 7,974,557 | -0.91(-2.25%) |
Jun 08, 2022 | 39.96 | 41.29 | 39.83 | 40.44 | 15,280,199 | +0.31(+0.77%) |
Jun 07, 2022 | 39.08 | 40.24 | 38.95 | 40.13 | 15,801,365 | +0.57(+1.44%) |
Jun 06, 2022 | 38.16 | 39.94 | 37.91 | 39.56 | 26,102,610 | -0.60(-1.49%) |
Jun 03, 2022 | 40.45 | 41.04 | 39.98 | 40.16 | 18,269,956 | +0.25(+0.63%) |
Jun 02, 2022 | 39.07 | 40.47 | 38.81 | 39.91 | 11,685,825 | +0.61(+1.55%) |
Jun 01, 2022 | 39.80 | 40.26 | 39.24 | 39.30 | 11,194,021 | -0.30(-0.76%) |
May 31, 2022 | 40.07 | 40.35 | 39.42 | 39.60 | 11,565,598 | -0.57(-1.42%) |
May 27, 2022 | 39.57 | 40.77 | 39.48 | 40.17 | 16,789,896 | +0.65(+1.64%) |
May 26, 2022 | 38.52 | 39.59 | 38.23 | 39.52 | 22,953,406 | +2.36(+6.35%) |
May 25, 2022 | 36.06 | 37.37 | 36.02 | 37.16 | 23,186,804 | +1.40(+3.91%) |
May 24, 2022 | 36.94 | 37.20 | 35.40 | 35.76 | 22,655,870 | -2.10(-5.55%) |
May 23, 2022 | 37.77 | 38.00 | 36.94 | 37.86 | 13,526,657 | -0.43(-1.12%) |
May 20, 2022 | 37.77 | 38.31 | 36.75 | 38.29 | 23,616,006 | +1.00(+2.68%) |
May 19, 2022 | 36.76 | 38.50 | 36.20 | 37.29 | 31,954,160 | +0.44(+1.19%) |
May 18, 2022 | 37.42 | 38.72 | 36.58 | 36.85 | 24,041,180 | -1.47(-3.84%) |
May 17, 2022 | 37.00 | 38.87 | 36.85 | 38.32 | 44,982,104 | +0.93(+2.49%) |
May 16, 2022 | 39.17 | 39.29 | 37.32 | 37.39 | 52,274,248 | -3.33(-8.18%) |
May 13, 2022 | 40.40 | 42.00 | 40.01 | 40.72 | 101,989,504 | -4.36(-9.67%) |
May 12, 2022 | 45.01 | 47.47 | 43.33 | 45.08 | 37,701,712 | -1.01(-2.19%) |
May 11, 2022 | 46.95 | 48.15 | 45.80 | 46.09 | 24,798,916 | -1.17(-2.48%) |
May 10, 2022 | 47.91 | 48.36 | 46.50 | 47.26 | 23,803,056 | -0.70(-1.46%) |
May 09, 2022 | 49.30 | 49.44 | 47.62 | 47.96 | 37,672,472 | -1.84(-3.69%) |
May 06, 2022 | 49.96 | 50.29 | 49.50 | 49.80 | 23,483,470 | -0.56(-1.11%) |
May 05, 2022 | 50.53 | 51.21 | 49.81 | 50.36 | 60,481,904 | +1.30(+2.65%) |
May 04, 2022 | 48.80 | 49.25 | 48.34 | 49.06 | 28,416,622 | +0.19(+0.39%) |
May 03, 2022 | 49.15 | 49.48 | 48.75 | 48.87 | 25,199,900 | -0.27(-0.55%) |