Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.26 | 45.30 | 45.15 | 45.23 | 4,117,969 | -0.06(-0.12%) |
Oct 28, 2022 | 45.19 | 45.35 | 45.18 | 45.29 | 3,287,542 | -0.22(-0.48%) |
Oct 27, 2022 | 45.36 | 45.55 | 45.27 | 45.51 | 2,259,874 | +0.41(+0.90%) |
Oct 26, 2022 | 44.99 | 45.16 | 44.99 | 45.10 | 2,628,275 | +0.13(+0.29%) |
Oct 25, 2022 | 44.92 | 45.01 | 44.91 | 44.97 | 1,919,175 | +0.34(+0.76%) |
Oct 24, 2022 | 44.54 | 44.65 | 44.51 | 44.63 | 2,041,565 | +0.21(+0.47%) |
Oct 21, 2022 | 44.25 | 44.44 | 44.23 | 44.42 | 3,231,792 | +0.09(+0.21%) |
Oct 20, 2022 | 44.47 | 44.54 | 44.32 | 44.33 | 2,336,842 | -0.13(-0.30%) |
Oct 19, 2022 | 44.54 | 44.63 | 44.44 | 44.46 | 2,777,111 | -0.23(-0.51%) |
Oct 18, 2022 | 44.63 | 44.73 | 44.58 | 44.69 | 2,061,212 | +0.08(+0.19%) |
Oct 17, 2022 | 44.71 | 44.74 | 44.58 | 44.60 | 2,595,179 | +0.16(+0.36%) |
Oct 14, 2022 | 44.77 | 44.77 | 44.40 | 44.44 | 2,121,125 | -0.14(-0.32%) |
Oct 13, 2022 | 44.32 | 44.70 | 44.31 | 44.58 | 4,202,757 | +0.11(+0.25%) |
Oct 12, 2022 | 44.29 | 44.54 | 44.28 | 44.47 | 10,248,008 | +0.04(+0.09%) |
Oct 11, 2022 | 44.53 | 44.65 | 44.41 | 44.43 | 22,983,610 | -0.19(-0.42%) |
Oct 10, 2022 | 44.73 | 44.74 | 44.51 | 44.62 | 2,251,754 | -0.17(-0.38%) |
Oct 07, 2022 | 44.82 | 44.84 | 44.76 | 44.79 | 2,186,053 | -0.28(-0.63%) |
Oct 06, 2022 | 45.14 | 45.15 | 45.01 | 45.07 | 2,307,762 | -0.10(-0.23%) |
Oct 05, 2022 | 45.25 | 45.27 | 45.10 | 45.18 | 2,499,171 | -0.32(-0.71%) |
Oct 04, 2022 | 45.55 | 45.64 | 45.46 | 45.50 | 2,400,659 | +0.13(+0.29%) |
Oct 03, 2022 | 45.32 | 45.49 | 45.26 | 45.36 | 3,118,585 | +0.38(+0.84%) |
Sep 30, 2022 | 45.03 | 45.11 | 44.90 | 44.99 | 4,551,246 | +0.14(+0.32%) |
Sep 29, 2022 | 44.87 | 44.94 | 44.78 | 44.85 | 2,586,176 | -0.25(-0.56%) |
Sep 28, 2022 | 44.93 | 45.13 | 44.87 | 45.10 | 2,780,789 | +0.50(+1.12%) |
Sep 27, 2022 | 44.83 | 44.88 | 44.59 | 44.60 | 3,502,837 | -0.20(-0.44%) |
Sep 26, 2022 | 45.10 | 45.13 | 44.79 | 44.80 | 3,138,644 | -0.50(-1.10%) |
Sep 23, 2022 | 45.46 | 45.48 | 45.28 | 45.30 | 2,614,073 | -0.23(-0.50%) |
Sep 22, 2022 | 45.58 | 45.60 | 45.46 | 45.52 | 1,960,392 | -0.19(-0.41%) |
Sep 21, 2022 | 45.69 | 45.80 | 45.59 | 45.71 | 1,710,687 | +0.08(+0.17%) |
Sep 20, 2022 | 45.63 | 45.70 | 45.59 | 45.64 | 1,807,181 | -0.28(-0.62%) |
Sep 19, 2022 | 45.89 | 45.97 | 45.89 | 45.92 | 1,584,652 | -0.08(-0.18%) |
Sep 16, 2022 | 45.91 | 46.03 | 45.91 | 46.01 | 2,556,487 | +0.01(+0.02%) |
Sep 15, 2022 | 46.04 | 46.09 | 45.96 | 46.00 | 1,786,819 | -0.10(-0.22%) |
Sep 14, 2022 | 46.02 | 46.15 | 46.00 | 46.10 | 1,839,916 | +0.08(+0.18%) |
Sep 13, 2022 | 46.02 | 46.05 | 45.98 | 46.02 | 1,685,898 | -0.10(-0.22%) |
Sep 12, 2022 | 46.15 | 46.20 | 46.07 | 46.12 | 1,803,796 | +0.21(+0.45%) |
Sep 09, 2022 | 45.99 | 46.07 | 45.91 | 45.91 | 2,682,971 | -0.07(-0.14%) |
Sep 08, 2022 | 46.12 | 46.21 | 45.96 | 45.98 | 1,917,963 | -0.34(-0.73%) |
Sep 07, 2022 | 46.28 | 46.35 | 46.23 | 46.32 | 2,367,117 | +0.17(+0.37%) |
Sep 06, 2022 | 46.26 | 46.32 | 46.10 | 46.15 | 3,904,119 | -0.31(-0.67%) |
Sep 02, 2022 | 46.37 | 46.51 | 46.35 | 46.46 | 1,721,752 | +0.25(+0.55%) |
Sep 01, 2022 | 46.10 | 46.23 | 46.10 | 46.20 | 2,713,987 | -0.12(-0.27%) |
Aug 31, 2022 | 46.46 | 46.50 | 46.33 | 46.33 | 2,367,877 | -0.23(-0.49%) |
Aug 30, 2022 | 46.52 | 46.60 | 46.44 | 46.55 | 1,836,294 | +0.04(+0.08%) |
Aug 29, 2022 | 46.61 | 46.61 | 46.46 | 46.52 | 2,285,062 | -0.24(-0.52%) |
Aug 26, 2022 | 46.84 | 46.93 | 46.73 | 46.76 | 2,004,830 | -0.24(-0.50%) |
Aug 25, 2022 | 46.85 | 47.01 | 46.82 | 47.00 | 1,520,932 | +0.29(+0.62%) |
Aug 24, 2022 | 46.69 | 46.78 | 46.69 | 46.70 | 1,680,080 | -0.19(-0.40%) |
Aug 23, 2022 | 46.86 | 46.98 | 46.81 | 46.89 | 2,380,257 | -0.13(-0.28%) |
Aug 22, 2022 | 47.07 | 47.10 | 46.98 | 47.02 | 1,721,813 | -0.19(-0.40%) |
Aug 19, 2022 | 47.18 | 47.25 | 47.15 | 47.21 | 1,529,528 | -0.32(-0.67%) |
Aug 18, 2022 | 47.57 | 47.63 | 47.50 | 47.53 | 1,643,193 | -0.10(-0.22%) |
Aug 17, 2022 | 47.62 | 47.66 | 47.58 | 47.64 | 1,989,002 | -0.28(-0.59%) |
Aug 16, 2022 | 47.87 | 47.97 | 47.77 | 47.92 | 2,104,675 | -0.20(-0.41%) |
Aug 15, 2022 | 48.13 | 48.14 | 48.07 | 48.12 | 2,234,330 | +0.22(+0.45%) |
Aug 12, 2022 | 47.84 | 47.90 | 47.80 | 47.90 | 2,481,102 | +0.10(+0.22%) |
Aug 11, 2022 | 48.02 | 48.05 | 47.76 | 47.80 | 1,941,092 | -0.23(-0.47%) |
Aug 10, 2022 | 48.06 | 48.18 | 47.99 | 48.02 | 2,118,808 | +0.01(+0.02%) |
Aug 09, 2022 | 47.94 | 48.01 | 47.90 | 48.01 | 4,905,822 | -0.02(-0.04%) |
Aug 08, 2022 | 48.06 | 48.14 | 47.96 | 48.03 | 6,553,279 | +0.04(+0.08%) |
Aug 05, 2022 | 48.07 | 48.10 | 47.89 | 47.99 | 8,152,166 | -0.36(-0.74%) |
Aug 04, 2022 | 48.18 | 48.62 | 48.16 | 48.35 | 6,797,349 | +0.25(+0.53%) |
Aug 03, 2022 | 47.93 | 48.11 | 47.82 | 48.10 | 2,505,814 | +0.08(+0.16%) |
Aug 02, 2022 | 48.27 | 48.39 | 48.01 | 48.02 | 2,675,013 | -0.26(-0.55%) |