Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.41 | 45.43 | 45.23 | 45.31 | 10,382,107 | -0.10(-0.21%) |
Oct 28, 2022 | 45.30 | 45.40 | 45.27 | 45.40 | 10,283,764 | +0.01(+0.02%) |
Oct 27, 2022 | 45.28 | 45.41 | 45.28 | 45.39 | 11,270,025 | +0.09(+0.19%) |
Oct 26, 2022 | 45.27 | 45.38 | 45.17 | 45.31 | 13,067,955 | +0.03(+0.06%) |
Oct 25, 2022 | 45.44 | 45.50 | 45.25 | 45.28 | 12,887,223 | -0.10(-0.23%) |
Oct 24, 2022 | 45.56 | 45.58 | 45.32 | 45.38 | 16,143,067 | -0.29(-0.63%) |
Oct 21, 2022 | 45.76 | 45.77 | 45.55 | 45.67 | 15,996,671 | -0.11(-0.25%) |
Oct 20, 2022 | 45.99 | 46.01 | 45.78 | 45.78 | 13,497,511 | -0.28(-0.60%) |
Oct 19, 2022 | 46.06 | 46.13 | 46.01 | 46.06 | 8,502,741 | -0.15(-0.33%) |
Oct 18, 2022 | 46.28 | 46.30 | 46.16 | 46.21 | 8,398,650 | +0.04(+0.08%) |
Oct 17, 2022 | 46.33 | 46.34 | 46.16 | 46.18 | 14,343,117 | -0.02(-0.04%) |
Oct 14, 2022 | 46.28 | 46.28 | 46.08 | 46.19 | 9,431,421 | +0.05(+0.10%) |
Oct 13, 2022 | 45.97 | 46.19 | 45.90 | 46.15 | 10,285,432 | -0.14(-0.31%) |
Oct 12, 2022 | 46.43 | 46.43 | 46.24 | 46.29 | 9,751,191 | -0.01(-0.02%) |
Oct 11, 2022 | 46.20 | 46.36 | 46.15 | 46.30 | 15,097,517 | +0.06(+0.12%) |
Oct 10, 2022 | 46.28 | 46.29 | 46.11 | 46.24 | 6,971,036 | -0.16(-0.35%) |
Oct 07, 2022 | 46.25 | 46.40 | 46.15 | 46.40 | 19,159,462 | +0.13(+0.29%) |
Oct 06, 2022 | 46.24 | 46.29 | 46.14 | 46.27 | 16,392,372 | -0.02(-0.04%) |
Oct 05, 2022 | 46.24 | 46.29 | 46.06 | 46.29 | 12,859,794 | -0.02(-0.04%) |
Oct 04, 2022 | 46.19 | 46.32 | 46.10 | 46.31 | 8,265,340 | +0.35(+0.77%) |
Oct 03, 2022 | 45.85 | 45.96 | 45.81 | 45.96 | 10,737,134 | +0.16(+0.35%) |
Sep 30, 2022 | 45.75 | 45.80 | 45.68 | 45.80 | 8,765,690 | +0.03(+0.06%) |
Sep 29, 2022 | 45.81 | 45.81 | 45.69 | 45.77 | 9,842,350 | -0.10(-0.21%) |
Sep 28, 2022 | 45.82 | 45.86 | 45.70 | 45.86 | 9,873,023 | +0.10(+0.21%) |
Sep 27, 2022 | 45.77 | 45.80 | 45.66 | 45.77 | 8,869,633 | -0.09(-0.19%) |
Sep 26, 2022 | 46.03 | 46.03 | 45.82 | 45.85 | 10,351,409 | -0.28(-0.60%) |
Sep 23, 2022 | 46.19 | 46.22 | 45.98 | 46.13 | 12,321,564 | -0.08(-0.16%) |
Sep 22, 2022 | 46.33 | 46.36 | 46.19 | 46.21 | 14,628,440 | -0.13(-0.29%) |
Sep 21, 2022 | 46.37 | 46.45 | 46.29 | 46.34 | 7,167,932 | -0.03(-0.06%) |
Sep 20, 2022 | 46.52 | 46.53 | 46.36 | 46.37 | 15,811,656 | -0.29(-0.61%) |
Sep 19, 2022 | 46.68 | 46.71 | 46.60 | 46.65 | 8,636,279 | -0.07(-0.14%) |
Sep 16, 2022 | 46.70 | 46.76 | 46.65 | 46.72 | 7,089,404 | +0.00(+0.00%) |
Sep 15, 2022 | 46.79 | 46.80 | 46.70 | 46.72 | 4,328,088 | -0.07(-0.14%) |
Sep 14, 2022 | 46.77 | 46.83 | 46.73 | 46.79 | 8,964,319 | -0.06(-0.12%) |
Sep 13, 2022 | 46.92 | 46.95 | 46.80 | 46.84 | 6,047,564 | -0.16(-0.34%) |
Sep 12, 2022 | 47.08 | 47.10 | 46.95 | 47.00 | 6,414,657 | +0.04(+0.08%) |
Sep 09, 2022 | 46.92 | 47.03 | 46.89 | 46.97 | 7,953,235 | +0.05(+0.10%) |
Sep 08, 2022 | 46.89 | 46.98 | 46.89 | 46.92 | 4,345,026 | -0.04(-0.08%) |
Sep 07, 2022 | 46.91 | 46.99 | 46.89 | 46.96 | 6,333,242 | +0.03(+0.06%) |
Sep 06, 2022 | 47.05 | 47.17 | 46.89 | 46.93 | 7,224,123 | -0.22(-0.46%) |
Sep 02, 2022 | 47.15 | 47.20 | 47.08 | 47.15 | 4,714,425 | +0.11(+0.24%) |
Sep 01, 2022 | 47.05 | 47.08 | 46.95 | 47.03 | 6,726,313 | -0.19(-0.40%) |
Aug 31, 2022 | 47.25 | 47.30 | 47.21 | 47.22 | 2,977,162 | -0.08(-0.16%) |
Aug 30, 2022 | 47.30 | 47.36 | 47.24 | 47.30 | 4,139,053 | -0.03(-0.06%) |
Aug 29, 2022 | 47.43 | 47.44 | 47.31 | 47.32 | 3,027,826 | -0.11(-0.24%) |
Aug 26, 2022 | 47.51 | 47.52 | 47.43 | 47.44 | 3,437,025 | -0.12(-0.26%) |
Aug 25, 2022 | 47.58 | 47.63 | 47.52 | 47.56 | 5,658,017 | +0.01(+0.02%) |
Aug 24, 2022 | 47.67 | 47.67 | 47.50 | 47.55 | 2,541,436 | -0.11(-0.24%) |
Aug 23, 2022 | 47.69 | 47.73 | 47.64 | 47.67 | 3,297,184 | -0.05(-0.10%) |
Aug 22, 2022 | 47.73 | 47.76 | 47.68 | 47.71 | 2,695,263 | -0.09(-0.18%) |
Aug 19, 2022 | 47.84 | 47.84 | 47.72 | 47.80 | 3,824,924 | -0.17(-0.36%) |
Aug 18, 2022 | 48.01 | 48.06 | 47.94 | 47.97 | 3,538,566 | -0.09(-0.20%) |
Aug 17, 2022 | 48.16 | 48.17 | 47.87 | 48.07 | 4,573,842 | -0.21(-0.43%) |
Aug 16, 2022 | 48.32 | 48.36 | 48.25 | 48.27 | 3,016,639 | -0.08(-0.16%) |
Aug 15, 2022 | 48.40 | 48.42 | 48.34 | 48.35 | 2,905,231 | +0.03(+0.06%) |
Aug 12, 2022 | 48.39 | 48.40 | 48.26 | 48.32 | 3,392,957 | +0.11(+0.24%) |
Aug 11, 2022 | 48.40 | 48.42 | 48.14 | 48.21 | 6,131,940 | -0.13(-0.27%) |
Aug 10, 2022 | 48.42 | 48.47 | 48.33 | 48.34 | 2,826,676 | +0.01(+0.02%) |
Aug 09, 2022 | 48.27 | 48.34 | 48.25 | 48.33 | 2,158,459 | +0.05(+0.10%) |
Aug 08, 2022 | 48.33 | 48.40 | 48.25 | 48.28 | 3,177,530 | +0.08(+0.16%) |
Aug 05, 2022 | 48.40 | 48.40 | 48.20 | 48.21 | 5,472,728 | -0.33(-0.68%) |
Aug 04, 2022 | 48.59 | 48.59 | 48.52 | 48.54 | 3,221,305 | -0.02(-0.04%) |
Aug 03, 2022 | 48.50 | 48.60 | 48.38 | 48.56 | 3,794,731 | +0.08(+0.16%) |
Aug 02, 2022 | 48.58 | 48.64 | 48.46 | 48.48 | 3,056,439 | +0.01(+0.02%) |