Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.58 | 42.89 | 42.34 | 42.69 | 18,939,182 | -0.20(-0.46%) |
Oct 28, 2022 | 41.99 | 42.95 | 41.96 | 42.89 | 19,132,746 | +1.15(+2.75%) |
Oct 27, 2022 | 42.07 | 42.37 | 41.68 | 41.74 | 19,261,544 | +0.04(+0.09%) |
Oct 26, 2022 | 42.22 | 42.50 | 41.61 | 41.70 | 21,345,824 | +0.02(+0.04%) |
Oct 25, 2022 | 40.73 | 41.72 | 40.59 | 41.68 | 20,394,850 | +0.77(+1.88%) |
Oct 24, 2022 | 40.52 | 41.09 | 40.31 | 40.91 | 19,990,922 | +0.70(+1.73%) |
Oct 21, 2022 | 39.33 | 40.38 | 39.29 | 40.22 | 26,680,336 | +1.02(+2.61%) |
Oct 20, 2022 | 39.05 | 40.04 | 38.95 | 39.19 | 17,909,820 | -0.16(-0.41%) |
Oct 19, 2022 | 39.12 | 39.69 | 38.97 | 39.35 | 20,296,330 | +0.08(+0.22%) |
Oct 18, 2022 | 39.39 | 39.67 | 38.77 | 39.27 | 19,393,394 | +0.46(+1.19%) |
Oct 17, 2022 | 38.56 | 39.02 | 38.48 | 38.81 | 29,643,494 | +1.03(+2.74%) |
Oct 14, 2022 | 38.38 | 38.49 | 37.51 | 37.77 | 20,828,760 | -0.39(-1.01%) |
Oct 13, 2022 | 36.68 | 38.34 | 36.28 | 38.16 | 28,055,238 | +1.26(+3.41%) |
Oct 12, 2022 | 37.30 | 37.46 | 36.88 | 36.90 | 18,389,544 | -0.29(-0.78%) |
Oct 11, 2022 | 37.41 | 37.69 | 36.90 | 37.19 | 20,631,520 | -0.29(-0.78%) |
Oct 10, 2022 | 38.18 | 38.34 | 37.21 | 37.48 | 17,695,706 | -0.36(-0.94%) |
Oct 07, 2022 | 38.76 | 38.76 | 37.66 | 37.84 | 20,279,330 | -1.17(-3.01%) |
Oct 06, 2022 | 39.14 | 39.55 | 38.87 | 39.02 | 19,364,700 | -0.44(-1.12%) |
Oct 05, 2022 | 39.07 | 39.70 | 38.90 | 39.46 | 15,206,516 | +0.16(+0.41%) |
Oct 04, 2022 | 39.05 | 39.50 | 38.89 | 39.30 | 24,356,568 | +0.86(+2.22%) |
Oct 03, 2022 | 37.86 | 38.67 | 37.68 | 38.44 | 23,847,154 | +1.20(+3.22%) |
Sep 30, 2022 | 37.86 | 38.21 | 37.20 | 37.24 | 30,063,526 | -0.53(-1.40%) |
Sep 29, 2022 | 38.22 | 38.27 | 37.38 | 37.77 | 20,940,600 | -0.72(-1.86%) |
Sep 28, 2022 | 38.03 | 38.70 | 37.79 | 38.49 | 24,937,720 | +0.76(+2.02%) |
Sep 27, 2022 | 38.30 | 38.60 | 37.45 | 37.73 | 16,142,791 | -0.06(-0.15%) |
Sep 26, 2022 | 37.86 | 38.35 | 37.59 | 37.78 | 24,375,708 | -0.07(-0.20%) |
Sep 23, 2022 | 38.40 | 38.40 | 37.35 | 37.86 | 20,480,484 | -0.46(-1.19%) |
Sep 22, 2022 | 38.49 | 38.68 | 38.30 | 38.31 | 17,927,334 | -0.41(-1.06%) |
Sep 21, 2022 | 39.40 | 39.91 | 38.70 | 38.72 | 22,998,132 | -0.92(-2.33%) |
Sep 20, 2022 | 40.04 | 40.05 | 39.35 | 39.64 | 18,714,504 | -0.67(-1.66%) |
Sep 19, 2022 | 39.94 | 40.44 | 39.81 | 40.31 | 14,679,466 | +0.00(+0.00%) |
Sep 16, 2022 | 40.14 | 40.57 | 39.83 | 40.31 | 35,118,444 | +0.01(+0.02%) |
Sep 15, 2022 | 40.79 | 40.84 | 40.12 | 40.30 | 19,525,716 | -0.62(-1.52%) |
Sep 14, 2022 | 41.00 | 41.22 | 40.56 | 40.93 | 29,596,388 | -0.14(-0.34%) |
Sep 13, 2022 | 42.57 | 42.74 | 40.98 | 41.07 | 24,734,622 | -2.13(-4.94%) |
Sep 12, 2022 | 42.93 | 43.51 | 42.80 | 43.20 | 19,250,318 | +0.59(+1.38%) |
Sep 09, 2022 | 42.51 | 42.72 | 42.26 | 42.61 | 16,647,737 | +0.37(+0.88%) |
Sep 08, 2022 | 41.67 | 42.33 | 41.54 | 42.24 | 15,285,788 | +0.33(+0.78%) |
Sep 07, 2022 | 41.66 | 42.05 | 41.29 | 41.91 | 19,652,358 | +0.51(+1.24%) |
Sep 06, 2022 | 41.58 | 41.70 | 40.95 | 41.40 | 15,430,191 | -0.11(-0.27%) |
Sep 02, 2022 | 42.56 | 42.75 | 41.22 | 41.51 | 15,835,917 | -0.65(-1.55%) |
Sep 01, 2022 | 41.50 | 42.21 | 41.34 | 42.17 | 17,437,962 | +0.53(+1.27%) |
Aug 31, 2022 | 42.62 | 42.67 | 41.51 | 41.64 | 24,717,280 | -0.48(-1.15%) |
Aug 30, 2022 | 42.59 | 42.71 | 41.86 | 42.12 | 15,336,611 | -0.44(-1.03%) |
Aug 29, 2022 | 42.57 | 42.83 | 42.35 | 42.56 | 14,434,029 | -0.17(-0.39%) |
Aug 26, 2022 | 43.83 | 44.01 | 42.72 | 42.72 | 21,814,520 | -1.28(-2.92%) |
Aug 25, 2022 | 43.99 | 44.16 | 43.61 | 44.01 | 24,746,186 | +0.19(+0.42%) |
Aug 24, 2022 | 43.84 | 44.14 | 43.64 | 43.82 | 16,053,359 | -0.32(-0.72%) |
Aug 23, 2022 | 44.31 | 44.73 | 44.12 | 44.14 | 14,789,971 | -0.28(-0.63%) |
Aug 22, 2022 | 45.13 | 45.15 | 44.24 | 44.42 | 22,055,140 | -0.92(-2.03%) |
Aug 19, 2022 | 45.63 | 46.05 | 45.19 | 45.34 | 24,844,108 | -0.62(-1.36%) |
Aug 18, 2022 | 46.36 | 46.55 | 45.72 | 45.96 | 42,957,436 | +2.52(+5.81%) |
Aug 17, 2022 | 43.16 | 43.85 | 43.04 | 43.44 | 29,922,408 | -0.10(-0.24%) |
Aug 16, 2022 | 43.36 | 43.77 | 43.24 | 43.54 | 22,718,126 | +0.17(+0.39%) |
Aug 15, 2022 | 43.19 | 43.40 | 42.85 | 43.38 | 16,666,987 | -0.02(-0.04%) |
Aug 12, 2022 | 42.91 | 43.40 | 42.80 | 43.40 | 18,224,670 | +0.66(+1.55%) |
Aug 11, 2022 | 42.93 | 43.22 | 42.61 | 42.73 | 17,023,364 | -0.11(-0.26%) |
Aug 10, 2022 | 42.56 | 42.88 | 42.30 | 42.85 | 20,337,424 | +1.02(+2.45%) |
Aug 09, 2022 | 42.04 | 42.06 | 41.64 | 41.82 | 13,776,547 | -0.09(-0.22%) |
Aug 08, 2022 | 42.35 | 42.38 | 41.76 | 41.91 | 16,612,114 | +0.01(+0.02%) |
Aug 05, 2022 | 41.81 | 41.96 | 41.47 | 41.91 | 20,981,132 | -0.34(-0.82%) |
Aug 04, 2022 | 42.73 | 42.76 | 41.90 | 42.25 | 16,379,050 | -0.31(-0.72%) |
Aug 03, 2022 | 41.80 | 42.66 | 41.70 | 42.56 | 16,050,226 | +0.74(+1.76%) |
Aug 02, 2022 | 42.38 | 42.55 | 41.80 | 41.82 | 16,117,076 | -0.34(-0.80%) |