Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.43 | 45.44 | 45.40 | 45.44 | 2,080,108 | -0.04(-0.08%) |
Oct 28, 2022 | 45.49 | 45.52 | 45.46 | 45.48 | 1,477,370 | -0.06(-0.12%) |
Oct 27, 2022 | 45.49 | 45.55 | 45.48 | 45.53 | 6,386,036 | +0.09(+0.19%) |
Oct 26, 2022 | 45.42 | 45.48 | 45.42 | 45.45 | 1,309,825 | +0.04(+0.08%) |
Oct 25, 2022 | 45.42 | 45.47 | 45.39 | 45.41 | 1,639,632 | +0.05(+0.10%) |
Oct 24, 2022 | 45.35 | 45.40 | 45.34 | 45.36 | 1,405,396 | +0.00(+0.00%) |
Oct 21, 2022 | 45.32 | 45.40 | 45.30 | 45.36 | 1,871,744 | +0.10(+0.23%) |
Oct 20, 2022 | 45.29 | 45.32 | 45.26 | 45.26 | 2,121,389 | -0.05(-0.10%) |
Oct 19, 2022 | 45.32 | 45.34 | 45.30 | 45.31 | 2,561,939 | -0.08(-0.19%) |
Oct 18, 2022 | 45.42 | 45.43 | 45.37 | 45.39 | 1,514,643 | +0.03(+0.06%) |
Oct 17, 2022 | 45.41 | 45.41 | 45.36 | 45.36 | 2,087,370 | +0.04(+0.08%) |
Oct 14, 2022 | 45.40 | 45.40 | 45.31 | 45.32 | 2,044,882 | -0.02(-0.04%) |
Oct 13, 2022 | 45.29 | 45.41 | 45.29 | 45.34 | 2,848,577 | -0.14(-0.31%) |
Oct 12, 2022 | 45.45 | 45.49 | 45.45 | 45.49 | 2,814,523 | +0.06(+0.12%) |
Oct 11, 2022 | 45.45 | 45.49 | 45.43 | 45.43 | 20,865,598 | +0.02(+0.04%) |
Oct 10, 2022 | 45.44 | 45.45 | 45.39 | 45.41 | 1,949,287 | -0.02(-0.04%) |
Oct 07, 2022 | 45.46 | 45.46 | 45.43 | 45.43 | 4,685,181 | -0.05(-0.10%) |
Oct 06, 2022 | 45.54 | 45.55 | 45.48 | 45.48 | 2,491,122 | -0.07(-0.15%) |
Oct 05, 2022 | 45.54 | 45.56 | 45.51 | 45.54 | 1,960,087 | -0.04(-0.08%) |
Oct 04, 2022 | 45.61 | 45.64 | 45.58 | 45.58 | 2,105,508 | +0.02(+0.04%) |
Oct 03, 2022 | 45.56 | 45.65 | 45.54 | 45.56 | 2,117,381 | +0.09(+0.20%) |
Sep 30, 2022 | 45.52 | 45.55 | 45.46 | 45.47 | 2,127,430 | -0.06(-0.12%) |
Sep 29, 2022 | 45.49 | 45.53 | 45.46 | 45.53 | 1,722,071 | -0.02(-0.04%) |
Sep 28, 2022 | 45.53 | 45.57 | 45.48 | 45.54 | 1,817,908 | +0.16(+0.35%) |
Sep 27, 2022 | 45.42 | 45.42 | 45.36 | 45.38 | 3,221,760 | +0.02(+0.04%) |
Sep 26, 2022 | 45.45 | 45.47 | 45.36 | 45.37 | 1,666,445 | -0.09(-0.21%) |
Sep 23, 2022 | 45.53 | 45.54 | 45.45 | 45.46 | 3,839,953 | -0.07(-0.14%) |
Sep 22, 2022 | 45.55 | 45.57 | 45.50 | 45.53 | 1,880,622 | -0.08(-0.17%) |
Sep 21, 2022 | 45.66 | 45.66 | 45.54 | 45.60 | 1,641,365 | -0.05(-0.10%) |
Sep 20, 2022 | 45.66 | 45.68 | 45.64 | 45.65 | 2,056,677 | -0.02(-0.04%) |
Sep 19, 2022 | 45.67 | 45.69 | 45.65 | 45.67 | 2,218,244 | -0.06(-0.12%) |
Sep 16, 2022 | 45.70 | 45.74 | 45.69 | 45.72 | 1,156,110 | +0.02(+0.04%) |
Sep 15, 2022 | 45.72 | 45.73 | 45.70 | 45.70 | 1,529,891 | -0.05(-0.10%) |
Sep 14, 2022 | 45.75 | 45.80 | 45.75 | 45.75 | 2,843,780 | -0.05(-0.10%) |
Sep 13, 2022 | 45.82 | 45.83 | 45.77 | 45.80 | 1,483,676 | -0.14(-0.31%) |
Sep 12, 2022 | 45.98 | 45.99 | 45.93 | 45.94 | 1,175,861 | +0.00(+0.00%) |
Sep 09, 2022 | 45.99 | 46.01 | 45.93 | 45.94 | 1,092,648 | -0.06(-0.12%) |
Sep 08, 2022 | 46.02 | 46.03 | 45.99 | 46.00 | 998,825 | -0.05(-0.10%) |
Sep 07, 2022 | 46.01 | 46.04 | 46.00 | 46.04 | 874,448 | +0.04(+0.08%) |
Sep 06, 2022 | 46.03 | 46.03 | 45.98 | 46.01 | 1,327,642 | -0.08(-0.18%) |
Sep 02, 2022 | 46.06 | 46.10 | 46.05 | 46.09 | 2,620,157 | +0.11(+0.25%) |
Sep 01, 2022 | 46.00 | 46.02 | 45.96 | 45.98 | 1,585,747 | -0.03(-0.06%) |
Aug 31, 2022 | 46.02 | 46.05 | 46.01 | 46.01 | 1,328,662 | -0.02(-0.04%) |
Aug 30, 2022 | 46.03 | 46.05 | 46.00 | 46.03 | 1,412,332 | -0.03(-0.06%) |
Aug 29, 2022 | 46.05 | 46.07 | 46.04 | 46.05 | 1,126,151 | -0.03(-0.06%) |
Aug 26, 2022 | 46.08 | 46.10 | 46.04 | 46.08 | 1,307,748 | -0.01(-0.02%) |
Aug 25, 2022 | 46.10 | 46.11 | 46.08 | 46.09 | 1,190,531 | +0.04(+0.08%) |
Aug 24, 2022 | 46.09 | 46.10 | 46.05 | 46.05 | 747,656 | -0.07(-0.14%) |
Aug 23, 2022 | 46.10 | 46.17 | 46.08 | 46.12 | 1,884,412 | +0.02(+0.04%) |
Aug 22, 2022 | 46.11 | 46.13 | 46.07 | 46.10 | 1,044,099 | -0.06(-0.12%) |
Aug 19, 2022 | 46.13 | 46.16 | 46.12 | 46.16 | 1,153,277 | -0.01(-0.02%) |
Aug 18, 2022 | 46.16 | 46.19 | 46.14 | 46.17 | 1,097,915 | +0.05(+0.10%) |
Aug 17, 2022 | 46.09 | 46.13 | 46.06 | 46.12 | 1,619,744 | -0.03(-0.06%) |
Aug 16, 2022 | 46.19 | 46.19 | 46.14 | 46.15 | 2,497,595 | -0.04(-0.08%) |
Aug 15, 2022 | 46.19 | 46.21 | 46.19 | 46.19 | 2,095,463 | +0.04(+0.08%) |
Aug 12, 2022 | 46.19 | 46.19 | 46.13 | 46.15 | 1,641,515 | -0.01(-0.02%) |
Aug 11, 2022 | 46.21 | 46.24 | 46.14 | 46.16 | 1,476,014 | +0.01(+0.02%) |
Aug 10, 2022 | 46.22 | 46.26 | 46.15 | 46.15 | 1,567,577 | +0.03(+0.06%) |
Aug 09, 2022 | 46.12 | 46.13 | 46.10 | 46.12 | 1,107,777 | -0.04(-0.08%) |
Aug 08, 2022 | 46.15 | 46.17 | 46.13 | 46.16 | 1,105,173 | +0.03(+0.06%) |
Aug 05, 2022 | 46.14 | 46.15 | 46.10 | 46.13 | 1,142,455 | -0.17(-0.37%) |
Aug 04, 2022 | 46.24 | 46.31 | 46.23 | 46.30 | 922,919 | +0.06(+0.12%) |
Aug 03, 2022 | 46.20 | 46.24 | 46.13 | 46.24 | 933,176 | +0.00(+0.00%) |
Aug 02, 2022 | 46.38 | 46.39 | 46.22 | 46.24 | 1,798,248 | -0.14(-0.30%) |