Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.44 | 43.57 | 43.05 | 43.15 | 4,544,855 | -0.22(-0.50%) |
Oct 28, 2022 | 42.82 | 43.43 | 42.62 | 43.37 | 3,090,842 | +0.99(+2.33%) |
Oct 27, 2022 | 42.15 | 42.55 | 42.12 | 42.38 | 3,718,542 | -0.27(-0.62%) |
Oct 26, 2022 | 41.98 | 42.81 | 41.96 | 42.65 | 2,916,426 | -0.14(-0.33%) |
Oct 25, 2022 | 42.33 | 42.81 | 42.33 | 42.79 | 2,742,577 | +0.64(+1.53%) |
Oct 24, 2022 | 41.89 | 42.29 | 41.34 | 42.14 | 5,883,392 | -0.10(-0.25%) |
Oct 21, 2022 | 41.66 | 42.33 | 41.58 | 42.25 | 3,531,450 | +0.99(+2.39%) |
Oct 20, 2022 | 41.65 | 41.85 | 41.17 | 41.26 | 3,597,219 | -0.27(-0.64%) |
Oct 19, 2022 | 41.79 | 41.88 | 41.29 | 41.53 | 1,943,736 | -0.37(-0.88%) |
Oct 18, 2022 | 41.68 | 42.02 | 41.63 | 41.90 | 2,650,395 | +0.20(+0.48%) |
Oct 17, 2022 | 41.68 | 42.06 | 41.60 | 41.70 | 2,972,382 | +0.69(+1.69%) |
Oct 14, 2022 | 41.73 | 41.81 | 40.97 | 41.01 | 2,574,668 | -0.41(-0.98%) |
Oct 13, 2022 | 40.41 | 41.53 | 40.24 | 41.41 | 3,714,424 | +0.15(+0.37%) |
Oct 12, 2022 | 41.03 | 41.40 | 40.92 | 41.26 | 2,902,789 | +0.19(+0.46%) |
Oct 11, 2022 | 41.40 | 41.84 | 41.04 | 41.07 | 3,034,602 | +0.08(+0.19%) |
Oct 10, 2022 | 40.89 | 41.09 | 40.67 | 41.00 | 2,285,404 | -0.10(-0.25%) |
Oct 07, 2022 | 41.68 | 41.72 | 41.01 | 41.10 | 3,048,876 | -0.36(-0.87%) |
Oct 06, 2022 | 41.91 | 41.91 | 41.34 | 41.46 | 2,767,036 | -0.84(-1.99%) |
Oct 05, 2022 | 42.44 | 42.57 | 41.97 | 42.31 | 2,258,820 | -0.62(-1.44%) |
Oct 04, 2022 | 42.55 | 42.98 | 42.47 | 42.92 | 6,547,037 | +1.09(+2.61%) |
Oct 03, 2022 | 41.53 | 41.86 | 41.21 | 41.83 | 3,204,046 | +0.27(+0.64%) |
Sep 30, 2022 | 41.92 | 42.17 | 41.55 | 41.57 | 3,805,690 | -0.82(-1.95%) |
Sep 29, 2022 | 42.41 | 42.70 | 42.08 | 42.39 | 8,446,247 | +0.45(+1.06%) |
Sep 28, 2022 | 41.06 | 42.11 | 40.89 | 41.95 | 4,801,324 | +0.88(+2.15%) |
Sep 27, 2022 | 41.96 | 42.15 | 40.92 | 41.06 | 5,642,735 | -0.48(-1.16%) |
Sep 26, 2022 | 41.90 | 42.08 | 41.23 | 41.55 | 5,259,401 | -0.03(-0.07%) |
Sep 23, 2022 | 42.19 | 42.22 | 41.30 | 41.58 | 3,391,323 | -1.72(-3.96%) |
Sep 22, 2022 | 43.57 | 43.61 | 43.15 | 43.29 | 3,037,801 | +0.12(+0.29%) |
Sep 21, 2022 | 43.03 | 43.78 | 43.00 | 43.17 | 3,546,467 | +0.29(+0.69%) |
Sep 20, 2022 | 42.98 | 43.08 | 42.70 | 42.87 | 1,866,263 | -0.11(-0.26%) |
Sep 19, 2022 | 42.66 | 43.01 | 42.62 | 42.99 | 1,488,719 | +0.16(+0.38%) |
Sep 16, 2022 | 42.96 | 42.99 | 42.62 | 42.83 | 2,140,217 | -0.21(-0.48%) |
Sep 15, 2022 | 43.10 | 43.34 | 42.94 | 43.04 | 2,085,082 | -0.50(-1.15%) |
Sep 14, 2022 | 43.59 | 43.76 | 43.35 | 43.54 | 2,415,638 | +0.03(+0.07%) |
Sep 13, 2022 | 44.30 | 44.41 | 43.51 | 43.51 | 2,449,265 | -0.89(-2.01%) |
Sep 12, 2022 | 44.53 | 44.66 | 44.39 | 44.40 | 2,542,605 | +0.78(+1.78%) |
Sep 09, 2022 | 43.59 | 43.74 | 43.38 | 43.62 | 2,934,602 | +1.01(+2.36%) |
Sep 08, 2022 | 42.29 | 42.76 | 42.19 | 42.62 | 2,788,539 | -0.33(-0.77%) |
Sep 07, 2022 | 42.48 | 42.95 | 42.47 | 42.95 | 1,791,445 | +0.47(+1.12%) |
Sep 06, 2022 | 42.81 | 43.04 | 42.40 | 42.48 | 2,478,544 | +0.19(+0.45%) |
Sep 02, 2022 | 42.75 | 42.98 | 42.15 | 42.29 | 1,927,803 | -0.29(-0.69%) |
Sep 01, 2022 | 42.59 | 42.62 | 42.23 | 42.58 | 2,157,944 | -0.46(-1.06%) |
Aug 31, 2022 | 43.48 | 43.60 | 43.01 | 43.04 | 1,696,530 | -0.34(-0.79%) |
Aug 30, 2022 | 43.80 | 43.86 | 43.32 | 43.38 | 1,821,905 | -0.19(-0.44%) |
Aug 29, 2022 | 43.58 | 43.80 | 43.52 | 43.57 | 1,599,322 | -0.07(-0.15%) |
Aug 26, 2022 | 44.46 | 44.55 | 43.59 | 43.63 | 1,763,339 | -0.94(-2.11%) |
Aug 25, 2022 | 44.33 | 44.57 | 44.08 | 44.57 | 1,287,000 | +0.07(+0.15%) |
Aug 24, 2022 | 44.35 | 44.75 | 44.25 | 44.50 | 1,779,520 | +0.33(+0.75%) |
Aug 23, 2022 | 44.05 | 44.39 | 43.99 | 44.17 | 1,699,482 | -0.41(-0.91%) |
Aug 22, 2022 | 44.84 | 45.02 | 44.51 | 44.58 | 1,744,785 | -0.37(-0.82%) |
Aug 19, 2022 | 44.97 | 45.15 | 44.80 | 44.95 | 1,845,952 | +0.06(+0.13%) |
Aug 18, 2022 | 44.87 | 44.93 | 44.64 | 44.89 | 2,760,984 | -0.28(-0.63%) |
Aug 17, 2022 | 45.02 | 45.26 | 44.94 | 45.18 | 2,660,881 | +0.00(+0.00%) |
Aug 16, 2022 | 44.77 | 45.30 | 44.72 | 45.18 | 2,698,794 | -0.15(-0.33%) |
Aug 15, 2022 | 45.10 | 45.35 | 45.04 | 45.33 | 3,429,975 | +0.03(+0.06%) |
Aug 12, 2022 | 44.84 | 45.32 | 44.62 | 45.30 | 4,862,764 | +0.12(+0.27%) |
Aug 11, 2022 | 45.23 | 45.46 | 45.14 | 45.18 | 1,940,026 | -0.69(-1.51%) |
Aug 10, 2022 | 45.79 | 45.97 | 45.73 | 45.87 | 2,068,113 | +0.50(+1.11%) |
Aug 09, 2022 | 45.72 | 45.82 | 45.32 | 45.37 | 3,044,106 | -0.54(-1.18%) |
Aug 08, 2022 | 46.04 | 46.18 | 45.83 | 45.91 | 1,837,813 | +0.33(+0.73%) |
Aug 05, 2022 | 45.57 | 45.65 | 45.23 | 45.58 | 1,930,778 | -0.33(-0.72%) |
Aug 04, 2022 | 45.93 | 46.06 | 45.66 | 45.91 | 1,687,190 | +0.05(+0.11%) |
Aug 03, 2022 | 45.51 | 45.95 | 45.46 | 45.86 | 2,279,982 | +0.29(+0.64%) |
Aug 02, 2022 | 46.20 | 46.26 | 45.53 | 45.57 | 2,374,519 | -0.39(-0.84%) |