Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.13 | 45.82 | 45.10 | 45.64 | 4,806,061 | +0.50(+1.11%) |
Oct 28, 2022 | 44.34 | 45.75 | 44.30 | 45.14 | 4,199,000 | +1.05(+2.39%) |
Oct 27, 2022 | 44.03 | 44.41 | 43.90 | 44.08 | 3,770,345 | +0.23(+0.53%) |
Oct 26, 2022 | 43.36 | 44.30 | 43.36 | 43.85 | 6,849,968 | +0.65(+1.50%) |
Oct 25, 2022 | 42.30 | 43.36 | 42.22 | 43.21 | 4,901,976 | +0.75(+1.77%) |
Oct 24, 2022 | 42.20 | 42.63 | 41.35 | 42.45 | 5,614,235 | +0.35(+0.83%) |
Oct 21, 2022 | 40.86 | 42.43 | 40.68 | 42.11 | 7,360,997 | +1.41(+3.46%) |
Oct 20, 2022 | 41.44 | 41.58 | 40.62 | 40.70 | 6,304,585 | -0.74(-1.79%) |
Oct 19, 2022 | 41.77 | 42.13 | 41.41 | 41.44 | 7,930,279 | -0.21(-0.51%) |
Oct 18, 2022 | 41.08 | 41.80 | 40.88 | 41.65 | 9,088,078 | +1.01(+2.49%) |
Oct 17, 2022 | 41.80 | 41.96 | 40.35 | 40.64 | 11,416,638 | -1.01(-2.43%) |
Oct 14, 2022 | 43.57 | 44.62 | 40.88 | 41.65 | 20,403,518 | -3.29(-7.32%) |
Oct 13, 2022 | 44.16 | 46.67 | 43.22 | 44.94 | 28,500,656 | +0.51(+1.15%) |
Oct 12, 2022 | 44.19 | 45.06 | 44.04 | 44.43 | 7,710,114 | +0.35(+0.79%) |
Oct 11, 2022 | 42.69 | 44.36 | 42.55 | 44.08 | 7,645,068 | +1.37(+3.21%) |
Oct 10, 2022 | 41.99 | 42.79 | 41.93 | 42.71 | 4,365,308 | +1.22(+2.93%) |
Oct 07, 2022 | 42.13 | 42.25 | 41.31 | 41.50 | 5,460,623 | -0.69(-1.65%) |
Oct 06, 2022 | 43.03 | 43.27 | 42.14 | 42.19 | 3,975,304 | -0.85(-1.97%) |
Oct 05, 2022 | 42.94 | 43.39 | 42.47 | 43.04 | 4,233,047 | -0.10(-0.22%) |
Oct 04, 2022 | 42.62 | 43.27 | 42.48 | 43.14 | 5,153,185 | +0.92(+2.17%) |
Oct 03, 2022 | 42.30 | 42.54 | 41.77 | 42.22 | 8,523,267 | +0.00(+0.00%) |
Sep 30, 2022 | 43.22 | 43.31 | 42.04 | 42.22 | 5,829,460 | -0.90(-2.08%) |
Sep 29, 2022 | 43.63 | 43.94 | 42.96 | 43.12 | 4,193,036 | -0.74(-1.69%) |
Sep 28, 2022 | 43.01 | 44.06 | 42.28 | 43.86 | 6,511,903 | +1.12(+2.62%) |
Sep 27, 2022 | 43.60 | 43.72 | 42.64 | 42.74 | 4,757,395 | -0.69(-1.58%) |
Sep 26, 2022 | 43.24 | 43.69 | 42.83 | 43.43 | 5,994,182 | +0.14(+0.31%) |
Sep 23, 2022 | 43.45 | 43.51 | 42.57 | 43.29 | 6,181,712 | -0.62(-1.41%) |
Sep 22, 2022 | 43.53 | 44.27 | 43.44 | 43.91 | 5,399,037 | +0.22(+0.51%) |
Sep 21, 2022 | 45.38 | 45.50 | 43.69 | 43.69 | 6,447,364 | -1.59(-3.52%) |
Sep 20, 2022 | 45.47 | 45.60 | 44.85 | 45.28 | 4,732,147 | -0.51(-1.12%) |
Sep 19, 2022 | 45.24 | 46.12 | 45.07 | 45.79 | 6,214,436 | +0.16(+0.36%) |
Sep 16, 2022 | 46.09 | 46.29 | 45.35 | 45.63 | 14,433,164 | -0.58(-1.25%) |
Sep 15, 2022 | 47.43 | 47.47 | 45.81 | 46.21 | 6,534,071 | -1.02(-2.17%) |
Sep 14, 2022 | 47.77 | 47.92 | 46.62 | 47.23 | 6,152,720 | -0.41(-0.87%) |
Sep 13, 2022 | 48.51 | 49.93 | 47.41 | 47.65 | 7,239,988 | -1.13(-2.32%) |
Sep 12, 2022 | 50.00 | 50.00 | 48.47 | 48.77 | 9,747,610 | -1.35(-2.70%) |
Sep 09, 2022 | 47.62 | 50.18 | 46.86 | 50.13 | 14,380,035 | +3.45(+7.40%) |
Sep 08, 2022 | 47.96 | 48.39 | 46.26 | 46.67 | 9,721,719 | -1.41(-2.93%) |
Sep 07, 2022 | 47.02 | 48.16 | 47.02 | 48.08 | 6,228,912 | +1.25(+2.68%) |
Sep 06, 2022 | 47.17 | 47.83 | 46.69 | 46.83 | 6,413,874 | +0.09(+0.19%) |
Sep 02, 2022 | 47.19 | 47.63 | 46.60 | 46.74 | 4,234,338 | -0.17(-0.37%) |
Sep 01, 2022 | 46.25 | 47.67 | 46.24 | 46.91 | 7,545,917 | +0.65(+1.40%) |
Aug 31, 2022 | 45.92 | 46.51 | 45.82 | 46.27 | 5,603,864 | +0.41(+0.91%) |
Aug 30, 2022 | 46.70 | 46.72 | 45.75 | 45.85 | 3,693,908 | -0.76(-1.64%) |
Aug 29, 2022 | 46.44 | 46.82 | 46.05 | 46.61 | 2,942,420 | -0.08(-0.17%) |
Aug 26, 2022 | 47.67 | 47.80 | 46.66 | 46.69 | 2,990,694 | -0.91(-1.91%) |
Aug 25, 2022 | 47.87 | 47.87 | 46.74 | 47.60 | 5,179,360 | -0.33(-0.68%) |
Aug 24, 2022 | 47.88 | 48.05 | 47.52 | 47.93 | 4,506,886 | +0.06(+0.12%) |
Aug 23, 2022 | 48.37 | 48.58 | 47.45 | 47.87 | 6,008,077 | -0.50(-1.04%) |
Aug 22, 2022 | 47.84 | 48.42 | 47.82 | 48.37 | 4,561,293 | +0.60(+1.25%) |
Aug 19, 2022 | 47.97 | 48.53 | 47.60 | 47.77 | 6,659,542 | -0.12(-0.24%) |
Aug 18, 2022 | 46.92 | 47.94 | 46.92 | 47.89 | 5,900,530 | +1.03(+2.20%) |
Aug 17, 2022 | 47.21 | 47.62 | 46.77 | 46.85 | 7,824,113 | -0.51(-1.08%) |
Aug 16, 2022 | 46.09 | 47.66 | 46.09 | 47.37 | 8,919,571 | +1.51(+3.28%) |
Aug 15, 2022 | 45.47 | 46.04 | 45.15 | 45.86 | 4,728,913 | +0.30(+0.66%) |
Aug 12, 2022 | 45.44 | 45.61 | 44.99 | 45.56 | 4,210,182 | +0.27(+0.60%) |
Aug 11, 2022 | 45.05 | 45.87 | 44.83 | 45.29 | 3,924,113 | +0.38(+0.85%) |
Aug 10, 2022 | 45.27 | 45.42 | 44.76 | 44.91 | 6,494,910 | -0.08(-0.17%) |
Aug 09, 2022 | 45.18 | 45.67 | 44.74 | 44.98 | 4,473,139 | -0.21(-0.47%) |
Aug 08, 2022 | 45.41 | 45.69 | 45.07 | 45.19 | 3,100,549 | -0.15(-0.34%) |
Aug 05, 2022 | 45.03 | 45.41 | 44.94 | 45.35 | 3,690,151 | +0.53(+1.18%) |
Aug 04, 2022 | 45.12 | 45.75 | 44.75 | 44.82 | 5,085,131 | -0.26(-0.57%) |
Aug 03, 2022 | 44.94 | 45.29 | 44.48 | 45.08 | 3,634,131 | +0.18(+0.41%) |
Aug 02, 2022 | 45.11 | 45.25 | 44.25 | 44.90 | 4,025,343 | +0.04(+0.09%) |