Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.14 | 44.50 | 43.99 | 44.00 | 14,636,432 | -0.34(-0.78%) |
Oct 28, 2022 | 43.92 | 44.48 | 43.50 | 44.34 | 15,668,428 | +0.67(+1.53%) |
Oct 27, 2022 | 44.03 | 44.48 | 43.57 | 43.67 | 15,316,614 | -0.05(-0.11%) |
Oct 26, 2022 | 43.68 | 44.21 | 43.50 | 43.72 | 15,696,866 | +0.32(+0.73%) |
Oct 25, 2022 | 42.84 | 43.62 | 42.45 | 43.41 | 17,133,800 | +0.16(+0.38%) |
Oct 24, 2022 | 43.00 | 43.56 | 42.89 | 43.24 | 16,883,786 | +0.35(+0.83%) |
Oct 21, 2022 | 41.75 | 42.94 | 41.68 | 42.89 | 19,496,162 | +1.13(+2.70%) |
Oct 20, 2022 | 41.78 | 42.51 | 41.62 | 41.76 | 18,366,674 | +0.03(+0.07%) |
Oct 19, 2022 | 42.27 | 42.59 | 41.43 | 41.73 | 18,683,714 | -1.00(-2.35%) |
Oct 18, 2022 | 43.16 | 43.34 | 41.92 | 42.74 | 25,929,598 | +0.68(+1.61%) |
Oct 17, 2022 | 42.72 | 43.23 | 41.99 | 42.06 | 25,603,634 | +0.76(+1.83%) |
Oct 14, 2022 | 41.90 | 42.98 | 41.26 | 41.30 | 35,514,268 | +0.76(+1.86%) |
Oct 13, 2022 | 38.03 | 40.82 | 38.03 | 40.55 | 24,912,830 | +1.79(+4.62%) |
Oct 12, 2022 | 38.50 | 39.44 | 38.23 | 38.76 | 17,259,640 | +0.27(+0.70%) |
Oct 11, 2022 | 39.44 | 39.53 | 38.32 | 38.49 | 20,000,510 | -1.17(-2.94%) |
Oct 10, 2022 | 40.13 | 40.29 | 39.37 | 39.66 | 11,468,779 | -0.33(-0.81%) |
Oct 07, 2022 | 40.21 | 40.30 | 39.60 | 39.98 | 17,964,048 | -0.43(-1.07%) |
Oct 06, 2022 | 41.01 | 41.27 | 40.38 | 40.41 | 16,341,466 | -1.02(-2.47%) |
Oct 05, 2022 | 40.98 | 41.66 | 40.72 | 41.44 | 16,588,855 | -0.22(-0.53%) |
Oct 04, 2022 | 40.34 | 41.70 | 40.34 | 41.66 | 19,436,234 | +1.88(+4.71%) |
Oct 03, 2022 | 39.50 | 39.99 | 38.88 | 39.78 | 17,586,064 | +1.30(+3.38%) |
Sep 30, 2022 | 38.88 | 39.35 | 38.44 | 38.48 | 22,140,212 | -0.27(-0.69%) |
Sep 29, 2022 | 38.42 | 38.93 | 38.05 | 38.75 | 15,480,877 | -0.30(-0.76%) |
Sep 28, 2022 | 38.17 | 39.28 | 38.18 | 39.04 | 16,758,216 | +0.75(+1.95%) |
Sep 27, 2022 | 38.47 | 38.83 | 37.70 | 38.30 | 18,333,520 | +0.02(+0.05%) |
Sep 26, 2022 | 38.40 | 38.79 | 37.63 | 38.28 | 22,383,968 | -0.38(-0.99%) |
Sep 23, 2022 | 39.05 | 39.21 | 37.98 | 38.66 | 24,371,320 | -1.06(-2.67%) |
Sep 22, 2022 | 40.65 | 40.67 | 39.65 | 39.72 | 16,198,281 | -0.72(-1.77%) |
Sep 21, 2022 | 41.77 | 41.91 | 40.41 | 40.44 | 20,072,062 | -1.09(-2.63%) |
Sep 20, 2022 | 41.99 | 42.36 | 41.23 | 41.53 | 20,385,148 | -0.87(-2.05%) |
Sep 19, 2022 | 41.55 | 42.68 | 41.53 | 42.40 | 11,832,998 | +0.36(+0.86%) |
Sep 16, 2022 | 41.81 | 42.15 | 41.45 | 42.04 | 22,199,386 | -0.19(-0.45%) |
Sep 15, 2022 | 41.52 | 42.76 | 41.47 | 42.23 | 13,767,449 | +0.82(+1.99%) |
Sep 14, 2022 | 41.38 | 41.72 | 40.42 | 41.41 | 15,751,415 | +0.06(+0.14%) |
Sep 13, 2022 | 42.43 | 42.60 | 41.18 | 41.35 | 22,089,262 | -2.21(-5.07%) |
Sep 12, 2022 | 43.70 | 44.14 | 43.30 | 43.56 | 12,675,401 | +0.19(+0.44%) |
Sep 09, 2022 | 43.54 | 43.83 | 43.29 | 43.37 | 13,459,668 | +0.10(+0.22%) |
Sep 08, 2022 | 41.73 | 43.30 | 41.46 | 43.27 | 19,333,416 | +1.33(+3.17%) |
Sep 07, 2022 | 40.70 | 42.01 | 40.42 | 41.94 | 20,356,544 | +0.92(+2.24%) |
Sep 06, 2022 | 41.82 | 41.98 | 40.52 | 41.02 | 15,373,180 | -0.48(-1.15%) |
Sep 02, 2022 | 42.38 | 42.86 | 41.30 | 41.50 | 13,625,843 | -0.31(-0.73%) |
Sep 01, 2022 | 41.77 | 41.85 | 40.95 | 41.81 | 13,768,421 | -0.01(-0.02%) |
Aug 31, 2022 | 42.36 | 42.66 | 41.72 | 41.82 | 23,636,858 | -0.41(-0.97%) |
Aug 30, 2022 | 42.34 | 42.51 | 41.67 | 42.23 | 15,012,615 | +0.21(+0.50%) |
Aug 29, 2022 | 41.90 | 42.40 | 41.69 | 42.02 | 13,076,296 | -0.05(-0.11%) |
Aug 26, 2022 | 43.61 | 43.74 | 42.04 | 42.07 | 14,011,532 | -1.36(-3.13%) |
Aug 25, 2022 | 42.85 | 43.55 | 42.51 | 43.43 | 12,315,924 | +0.72(+1.68%) |
Aug 24, 2022 | 42.41 | 42.77 | 42.12 | 42.71 | 12,363,249 | +0.26(+0.61%) |
Aug 23, 2022 | 42.54 | 43.01 | 42.36 | 42.45 | 10,949,335 | -0.04(-0.09%) |
Aug 22, 2022 | 42.67 | 42.80 | 42.21 | 42.49 | 12,950,545 | -0.90(-2.07%) |
Aug 19, 2022 | 43.91 | 44.03 | 43.09 | 43.39 | 13,737,588 | -0.76(-1.71%) |
Aug 18, 2022 | 44.14 | 44.20 | 43.78 | 44.14 | 8,242,000 | +0.00(+0.00%) |
Aug 17, 2022 | 43.74 | 44.30 | 43.58 | 44.14 | 13,745,920 | +0.08(+0.17%) |
Aug 16, 2022 | 43.61 | 44.31 | 43.39 | 44.07 | 12,786,393 | +0.30(+0.68%) |
Aug 15, 2022 | 43.45 | 43.83 | 42.97 | 43.77 | 11,570,563 | -0.18(-0.41%) |
Aug 12, 2022 | 43.55 | 43.97 | 43.23 | 43.95 | 11,190,250 | +0.66(+1.52%) |
Aug 11, 2022 | 43.05 | 43.64 | 42.95 | 43.29 | 14,671,333 | +0.88(+2.08%) |
Aug 10, 2022 | 42.13 | 42.77 | 42.13 | 42.41 | 14,671,053 | +0.89(+2.14%) |
Aug 09, 2022 | 41.35 | 41.90 | 41.13 | 41.52 | 10,963,314 | +0.20(+0.49%) |
Aug 08, 2022 | 42.07 | 42.28 | 41.26 | 41.32 | 13,466,057 | -0.55(-1.30%) |
Aug 05, 2022 | 40.74 | 42.38 | 40.69 | 41.87 | 16,745,693 | +0.95(+2.31%) |
Aug 04, 2022 | 41.62 | 41.71 | 40.79 | 40.92 | 15,717,443 | -0.78(-1.88%) |
Aug 03, 2022 | 41.23 | 42.35 | 41.10 | 41.70 | 18,269,604 | +0.96(+2.36%) |
Aug 02, 2022 | 41.32 | 41.37 | 40.73 | 40.74 | 18,694,714 | -0.63(-1.52%) |