Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.78 | 43.26 | 42.65 | 42.92 | 16,665,788 | -0.25(-0.59%) |
Oct 28, 2022 | 42.64 | 43.32 | 42.14 | 43.18 | 14,378,386 | +0.65(+1.52%) |
Oct 27, 2022 | 42.93 | 43.19 | 42.44 | 42.53 | 16,760,736 | +0.03(+0.07%) |
Oct 26, 2022 | 42.59 | 43.04 | 42.32 | 42.50 | 17,763,008 | +0.08(+0.20%) |
Oct 25, 2022 | 41.22 | 42.67 | 41.10 | 42.42 | 21,455,262 | +0.85(+2.05%) |
Oct 24, 2022 | 41.48 | 41.81 | 41.16 | 41.57 | 15,375,158 | +0.14(+0.34%) |
Oct 21, 2022 | 40.19 | 41.48 | 39.95 | 41.43 | 20,068,386 | +1.25(+3.12%) |
Oct 20, 2022 | 40.61 | 41.13 | 39.99 | 40.17 | 16,474,703 | -0.39(-0.97%) |
Oct 19, 2022 | 41.02 | 41.28 | 40.14 | 40.57 | 16,176,648 | -0.76(-1.83%) |
Oct 18, 2022 | 41.80 | 42.07 | 40.85 | 41.32 | 22,754,500 | +0.52(+1.28%) |
Oct 17, 2022 | 41.47 | 41.59 | 40.42 | 40.80 | 22,254,282 | +0.34(+0.83%) |
Oct 14, 2022 | 40.33 | 41.58 | 40.06 | 40.46 | 30,871,802 | +0.26(+0.65%) |
Oct 13, 2022 | 37.63 | 40.42 | 37.44 | 40.20 | 29,860,336 | +1.97(+5.17%) |
Oct 12, 2022 | 37.80 | 38.71 | 37.48 | 38.23 | 22,286,572 | +0.36(+0.96%) |
Oct 11, 2022 | 38.63 | 38.90 | 37.83 | 37.86 | 21,552,648 | -1.08(-2.76%) |
Oct 10, 2022 | 39.77 | 39.88 | 38.87 | 38.94 | 14,709,351 | -0.55(-1.40%) |
Oct 07, 2022 | 39.97 | 40.05 | 39.26 | 39.49 | 19,339,718 | -0.81(-2.02%) |
Oct 06, 2022 | 40.64 | 41.00 | 40.05 | 40.30 | 18,939,202 | -0.73(-1.78%) |
Oct 05, 2022 | 40.96 | 41.18 | 40.35 | 41.03 | 16,515,174 | -0.53(-1.28%) |
Oct 04, 2022 | 40.78 | 41.89 | 40.69 | 41.57 | 22,069,502 | +1.73(+4.35%) |
Oct 03, 2022 | 38.89 | 40.17 | 38.43 | 39.84 | 23,504,596 | +0.83(+2.14%) |
Sep 30, 2022 | 39.68 | 40.22 | 38.95 | 39.00 | 23,789,374 | -0.67(-1.70%) |
Sep 29, 2022 | 40.15 | 40.32 | 39.32 | 39.68 | 22,386,358 | -0.95(-2.33%) |
Sep 28, 2022 | 39.86 | 40.83 | 39.73 | 40.62 | 21,172,160 | +0.76(+1.90%) |
Sep 27, 2022 | 40.46 | 40.61 | 39.38 | 39.86 | 22,695,238 | -0.37(-0.93%) |
Sep 26, 2022 | 40.89 | 41.35 | 39.85 | 40.24 | 25,298,168 | -1.19(-2.87%) |
Sep 23, 2022 | 42.10 | 42.22 | 40.53 | 41.43 | 33,032,650 | -1.24(-2.90%) |
Sep 22, 2022 | 43.63 | 43.87 | 42.58 | 42.66 | 19,698,630 | -0.70(-1.62%) |
Sep 21, 2022 | 44.23 | 44.67 | 43.35 | 43.36 | 19,903,972 | -0.86(-1.95%) |
Sep 20, 2022 | 44.76 | 44.89 | 43.86 | 44.23 | 17,788,052 | -0.93(-2.05%) |
Sep 19, 2022 | 44.45 | 45.38 | 44.40 | 45.15 | 15,719,659 | +0.12(+0.27%) |
Sep 16, 2022 | 44.92 | 45.15 | 44.43 | 45.03 | 21,363,242 | -0.31(-0.68%) |
Sep 15, 2022 | 45.26 | 46.09 | 45.19 | 45.34 | 17,687,412 | +0.01(+0.02%) |
Sep 14, 2022 | 45.98 | 46.34 | 44.65 | 45.33 | 27,589,780 | -0.53(-1.16%) |
Sep 13, 2022 | 46.71 | 46.99 | 45.46 | 45.86 | 23,667,078 | -1.75(-3.68%) |
Sep 12, 2022 | 47.98 | 48.33 | 47.45 | 47.61 | 14,428,259 | +0.19(+0.39%) |
Sep 09, 2022 | 47.09 | 47.74 | 47.03 | 47.43 | 20,208,076 | +0.72(+1.54%) |
Sep 08, 2022 | 45.30 | 46.75 | 45.04 | 46.71 | 19,322,474 | +1.19(+2.61%) |
Sep 07, 2022 | 44.68 | 45.62 | 44.55 | 45.52 | 16,448,969 | +0.38(+0.85%) |
Sep 06, 2022 | 45.84 | 45.96 | 44.57 | 45.13 | 16,600,085 | -0.58(-1.27%) |
Sep 02, 2022 | 46.15 | 46.94 | 45.51 | 45.71 | 16,632,904 | +0.08(+0.18%) |
Sep 01, 2022 | 45.65 | 45.65 | 44.74 | 45.63 | 15,458,617 | -0.06(-0.12%) |
Aug 31, 2022 | 46.13 | 46.38 | 45.55 | 45.69 | 17,728,828 | -0.25(-0.55%) |
Aug 30, 2022 | 46.65 | 46.65 | 45.58 | 45.94 | 17,879,682 | -0.27(-0.59%) |
Aug 29, 2022 | 46.49 | 46.54 | 45.89 | 46.21 | 16,131,659 | -0.38(-0.82%) |
Aug 26, 2022 | 48.93 | 48.98 | 46.57 | 46.59 | 21,421,060 | -2.13(-4.38%) |
Aug 25, 2022 | 47.93 | 48.91 | 47.80 | 48.73 | 13,427,242 | +0.98(+2.06%) |
Aug 24, 2022 | 47.67 | 48.01 | 47.38 | 47.74 | 11,920,787 | +0.06(+0.12%) |
Aug 23, 2022 | 47.98 | 48.37 | 47.60 | 47.69 | 11,880,447 | -0.28(-0.59%) |
Aug 22, 2022 | 48.26 | 48.46 | 47.72 | 47.97 | 17,896,416 | -1.27(-2.58%) |
Aug 19, 2022 | 49.75 | 49.99 | 49.02 | 49.24 | 15,970,580 | -0.88(-1.76%) |
Aug 18, 2022 | 50.17 | 50.28 | 49.64 | 50.12 | 11,291,143 | -0.20(-0.39%) |
Aug 17, 2022 | 50.00 | 50.56 | 49.89 | 50.32 | 14,283,533 | -0.39(-0.78%) |
Aug 16, 2022 | 50.37 | 51.07 | 50.30 | 50.71 | 15,711,068 | +0.10(+0.20%) |
Aug 15, 2022 | 50.31 | 50.72 | 50.05 | 50.61 | 12,386,890 | -0.29(-0.57%) |
Aug 12, 2022 | 50.71 | 50.92 | 50.19 | 50.90 | 16,553,386 | +0.36(+0.70%) |
Aug 11, 2022 | 50.45 | 50.98 | 50.31 | 50.54 | 14,365,665 | +0.76(+1.52%) |
Aug 10, 2022 | 49.43 | 50.92 | 49.36 | 49.78 | 34,629,232 | +1.03(+2.11%) |
Aug 09, 2022 | 48.33 | 48.77 | 48.13 | 48.76 | 10,400,709 | +0.58(+1.20%) |
Aug 08, 2022 | 48.64 | 48.82 | 48.12 | 48.17 | 12,395,564 | -0.18(-0.37%) |
Aug 05, 2022 | 47.85 | 48.99 | 47.65 | 48.35 | 14,817,472 | +0.37(+0.78%) |
Aug 04, 2022 | 48.26 | 48.44 | 47.80 | 47.98 | 10,845,968 | -0.33(-0.68%) |
Aug 03, 2022 | 47.96 | 48.47 | 47.57 | 48.31 | 14,540,306 | +0.80(+1.69%) |
Aug 02, 2022 | 48.45 | 48.76 | 47.48 | 47.50 | 18,564,194 | -1.10(-2.25%) |