Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.40 | 44.63 | 44.26 | 44.37 | 1,670,911 | -0.30(-0.68%) |
Oct 28, 2022 | 43.62 | 44.71 | 43.61 | 44.67 | 1,013,116 | +1.01(+2.31%) |
Oct 27, 2022 | 43.98 | 44.25 | 43.59 | 43.66 | 3,205,006 | -0.21(-0.49%) |
Oct 26, 2022 | 43.76 | 44.52 | 43.76 | 43.88 | 1,408,359 | -0.25(-0.58%) |
Oct 25, 2022 | 43.38 | 44.18 | 43.35 | 44.13 | 1,810,975 | +0.76(+1.76%) |
Oct 24, 2022 | 43.09 | 43.49 | 42.70 | 43.37 | 2,230,539 | +0.47(+1.09%) |
Oct 21, 2022 | 41.85 | 42.95 | 41.71 | 42.90 | 2,580,835 | +0.98(+2.33%) |
Oct 20, 2022 | 42.20 | 42.76 | 41.81 | 41.92 | 1,718,930 | -0.34(-0.81%) |
Oct 19, 2022 | 42.36 | 42.69 | 41.93 | 42.26 | 1,207,402 | -0.40(-0.94%) |
Oct 18, 2022 | 43.04 | 43.15 | 42.26 | 42.67 | 1,753,340 | +0.53(+1.25%) |
Oct 17, 2022 | 41.76 | 42.26 | 41.76 | 42.14 | 2,205,022 | +1.09(+2.67%) |
Oct 14, 2022 | 42.34 | 42.54 | 40.97 | 41.04 | 1,946,358 | -0.99(-2.35%) |
Oct 13, 2022 | 40.16 | 42.22 | 39.99 | 42.03 | 2,991,140 | +1.05(+2.55%) |
Oct 12, 2022 | 41.16 | 41.33 | 40.95 | 40.98 | 1,863,641 | -0.14(-0.33%) |
Oct 11, 2022 | 41.17 | 41.73 | 40.83 | 41.12 | 2,953,564 | -0.26(-0.64%) |
Oct 10, 2022 | 41.84 | 41.85 | 41.11 | 41.39 | 2,073,632 | -0.33(-0.80%) |
Oct 07, 2022 | 42.44 | 42.48 | 41.51 | 41.72 | 2,117,702 | -1.24(-2.89%) |
Oct 06, 2022 | 43.21 | 43.58 | 42.89 | 42.96 | 2,192,693 | -0.42(-0.97%) |
Oct 05, 2022 | 42.97 | 43.61 | 42.64 | 43.38 | 1,176,463 | -0.07(-0.16%) |
Oct 04, 2022 | 42.78 | 43.47 | 42.78 | 43.45 | 2,423,257 | +1.34(+3.18%) |
Oct 03, 2022 | 41.48 | 42.31 | 41.23 | 42.11 | 3,165,576 | +1.07(+2.62%) |
Sep 30, 2022 | 41.51 | 42.01 | 41.00 | 41.03 | 15,239,758 | -0.57(-1.36%) |
Sep 29, 2022 | 42.07 | 42.08 | 41.24 | 41.60 | 4,906,076 | -0.87(-2.05%) |
Sep 28, 2022 | 41.72 | 42.70 | 41.57 | 42.47 | 5,347,306 | +0.84(+2.02%) |
Sep 27, 2022 | 42.15 | 42.40 | 41.33 | 41.63 | 7,357,475 | -0.07(-0.16%) |
Sep 26, 2022 | 41.94 | 42.42 | 41.54 | 41.70 | 4,956,013 | -0.43(-1.02%) |
Sep 23, 2022 | 42.47 | 42.47 | 41.59 | 42.13 | 5,257,061 | -0.77(-1.80%) |
Sep 22, 2022 | 43.30 | 43.38 | 42.82 | 42.90 | 4,560,000 | -0.48(-1.10%) |
Sep 21, 2022 | 44.35 | 44.74 | 43.37 | 43.38 | 1,970,942 | -0.75(-1.69%) |
Sep 20, 2022 | 44.31 | 44.36 | 43.80 | 44.12 | 1,381,283 | -0.55(-1.24%) |
Sep 19, 2022 | 43.95 | 44.68 | 43.91 | 44.68 | 1,192,646 | +0.33(+0.75%) |
Sep 16, 2022 | 44.30 | 44.39 | 43.93 | 44.35 | 3,384,630 | -0.40(-0.89%) |
Sep 15, 2022 | 45.04 | 45.40 | 44.58 | 44.75 | 1,390,265 | -0.46(-1.01%) |
Sep 14, 2022 | 45.20 | 45.37 | 44.82 | 45.20 | 1,087,365 | +0.17(+0.37%) |
Sep 13, 2022 | 46.03 | 46.13 | 44.92 | 45.04 | 1,518,514 | -2.01(-4.28%) |
Sep 12, 2022 | 46.84 | 47.15 | 46.77 | 47.05 | 1,127,457 | +0.52(+1.11%) |
Sep 09, 2022 | 46.08 | 46.66 | 46.08 | 46.54 | 1,238,001 | +0.71(+1.55%) |
Sep 08, 2022 | 45.21 | 45.83 | 45.05 | 45.83 | 1,512,111 | +0.35(+0.77%) |
Sep 07, 2022 | 44.61 | 45.55 | 44.59 | 45.48 | 1,458,735 | +0.85(+1.90%) |
Sep 06, 2022 | 44.97 | 45.04 | 44.36 | 44.63 | 2,119,413 | -0.21(-0.48%) |
Sep 02, 2022 | 45.76 | 45.88 | 44.62 | 44.84 | 1,437,358 | -0.45(-0.99%) |
Sep 01, 2022 | 44.97 | 45.31 | 44.55 | 45.29 | 2,778,994 | +0.07(+0.15%) |
Aug 31, 2022 | 45.82 | 45.93 | 45.22 | 45.22 | 1,084,726 | -0.37(-0.81%) |
Aug 30, 2022 | 46.27 | 46.30 | 45.33 | 45.59 | 2,906,712 | -0.49(-1.06%) |
Aug 29, 2022 | 46.06 | 46.48 | 45.94 | 46.08 | 2,711,730 | -0.35(-0.75%) |
Aug 26, 2022 | 48.06 | 48.08 | 46.42 | 46.43 | 1,038,829 | -1.63(-3.38%) |
Aug 25, 2022 | 47.55 | 48.06 | 47.44 | 48.06 | 595,007 | +0.73(+1.54%) |
Aug 24, 2022 | 47.13 | 47.51 | 47.05 | 47.33 | 858,827 | +0.17(+0.35%) |
Aug 23, 2022 | 47.23 | 47.53 | 47.10 | 47.16 | 975,505 | -0.12(-0.25%) |
Aug 22, 2022 | 47.67 | 47.70 | 47.13 | 47.28 | 1,467,022 | -1.00(-2.08%) |
Aug 19, 2022 | 48.65 | 48.65 | 48.15 | 48.28 | 953,766 | -0.71(-1.45%) |
Aug 18, 2022 | 48.87 | 49.07 | 48.70 | 48.99 | 713,545 | +0.14(+0.28%) |
Aug 17, 2022 | 48.83 | 49.17 | 48.58 | 48.85 | 2,116,025 | -0.42(-0.85%) |
Aug 16, 2022 | 49.06 | 49.49 | 48.91 | 49.27 | 1,035,310 | +0.12(+0.24%) |
Aug 15, 2022 | 48.71 | 49.22 | 48.67 | 49.16 | 1,696,940 | +0.18(+0.38%) |
Aug 12, 2022 | 48.42 | 48.98 | 48.29 | 48.97 | 890,012 | +0.81(+1.68%) |
Aug 11, 2022 | 48.48 | 48.76 | 48.07 | 48.16 | 1,116,759 | +0.01(+0.02%) |
Aug 10, 2022 | 47.91 | 48.17 | 47.74 | 48.15 | 1,059,185 | +1.06(+2.25%) |
Aug 09, 2022 | 47.23 | 47.28 | 46.94 | 47.09 | 741,870 | -0.27(-0.58%) |
Aug 08, 2022 | 47.52 | 47.88 | 47.22 | 47.37 | 1,319,616 | +0.02(+0.04%) |
Aug 05, 2022 | 46.87 | 47.40 | 46.81 | 47.35 | 1,849,229 | -0.03(-0.06%) |
Aug 04, 2022 | 47.36 | 47.46 | 47.15 | 47.38 | 1,185,436 | -0.01(-0.02%) |
Aug 03, 2022 | 46.96 | 47.53 | 46.91 | 47.38 | 952,930 | +0.74(+1.59%) |
Aug 02, 2022 | 46.71 | 47.21 | 46.49 | 46.65 | 1,396,549 | -0.28(-0.60%) |