Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.47 | 46.48 | 46.47 | 46.47 | 5,620,691 | +0.01(+0.02%) |
Oct 28, 2022 | 46.48 | 46.48 | 46.45 | 46.46 | 24,563,094 | -0.02(-0.04%) |
Oct 27, 2022 | 46.49 | 46.49 | 46.48 | 46.48 | 4,007,641 | +0.01(+0.02%) |
Oct 26, 2022 | 46.49 | 46.49 | 46.47 | 46.47 | 4,543,251 | -0.03(-0.06%) |
Oct 25, 2022 | 46.49 | 46.49 | 46.48 | 46.49 | 3,977,560 | +0.03(+0.06%) |
Oct 24, 2022 | 46.48 | 46.49 | 46.47 | 46.47 | 4,492,701 | -0.02(-0.04%) |
Oct 21, 2022 | 46.47 | 46.49 | 46.46 | 46.49 | 10,908,784 | +0.03(+0.06%) |
Oct 20, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 4,810,996 | +0.00(+0.00%) |
Oct 19, 2022 | 46.47 | 46.47 | 46.45 | 46.46 | 3,370,831 | +0.00(+0.00%) |
Oct 18, 2022 | 46.47 | 46.47 | 46.46 | 46.46 | 4,318,667 | +0.00(+0.00%) |
Oct 17, 2022 | 46.45 | 46.46 | 46.44 | 46.46 | 3,701,507 | +0.02(+0.04%) |
Oct 14, 2022 | 46.46 | 46.47 | 46.44 | 46.44 | 3,616,162 | -0.02(-0.04%) |
Oct 13, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 3,658,061 | -0.01(-0.02%) |
Oct 12, 2022 | 46.46 | 46.48 | 46.45 | 46.47 | 4,217,689 | +0.02(+0.04%) |
Oct 11, 2022 | 46.46 | 46.47 | 46.45 | 46.45 | 3,799,732 | +0.00(+0.00%) |
Oct 10, 2022 | 46.47 | 46.47 | 46.44 | 46.45 | 3,301,952 | +0.00(+0.00%) |
Oct 07, 2022 | 46.46 | 46.46 | 46.45 | 46.45 | 3,866,493 | +0.00(+0.00%) |
Oct 06, 2022 | 46.47 | 46.47 | 46.45 | 46.45 | 3,591,036 | +0.01(+0.02%) |
Oct 05, 2022 | 46.45 | 46.46 | 46.44 | 46.44 | 3,923,474 | -0.01(-0.02%) |
Oct 04, 2022 | 46.45 | 46.46 | 46.44 | 46.45 | 6,731,033 | +0.02(+0.04%) |
Oct 03, 2022 | 46.46 | 46.46 | 46.43 | 46.43 | 8,226,809 | -0.02(-0.04%) |
Sep 30, 2022 | 46.45 | 46.45 | 46.43 | 46.45 | 5,586,538 | +0.02(+0.04%) |
Sep 29, 2022 | 46.46 | 46.46 | 46.43 | 46.43 | 6,998,897 | -0.04(-0.08%) |
Sep 28, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 6,342,258 | +0.03(+0.06%) |
Sep 27, 2022 | 46.45 | 46.45 | 46.43 | 46.44 | 6,532,981 | +0.01(+0.02%) |
Sep 26, 2022 | 46.42 | 46.44 | 46.41 | 46.43 | 6,644,474 | -0.01(-0.02%) |
Sep 23, 2022 | 46.44 | 46.46 | 46.43 | 46.44 | 12,636,461 | +0.00(+0.00%) |
Sep 22, 2022 | 46.45 | 46.45 | 46.43 | 46.44 | 5,709,004 | +0.00(+0.00%) |
Sep 21, 2022 | 46.44 | 46.45 | 46.43 | 46.44 | 3,853,478 | +0.01(+0.02%) |
Sep 20, 2022 | 46.43 | 46.45 | 46.43 | 46.43 | 3,716,199 | +0.00(+0.00%) |
Sep 19, 2022 | 46.42 | 46.44 | 46.42 | 46.43 | 3,546,677 | +0.00(+0.00%) |
Sep 16, 2022 | 46.44 | 46.45 | 46.42 | 46.43 | 9,410,335 | -0.01(-0.02%) |
Sep 15, 2022 | 46.46 | 46.46 | 46.43 | 46.44 | 3,282,311 | -0.01(-0.02%) |
Sep 14, 2022 | 46.44 | 46.46 | 46.44 | 46.45 | 2,847,488 | +0.01(+0.02%) |
Sep 13, 2022 | 46.45 | 46.46 | 46.44 | 46.44 | 3,478,651 | -0.01(-0.02%) |
Sep 12, 2022 | 46.46 | 46.46 | 46.45 | 46.45 | 7,625,252 | -0.01(-0.02%) |
Sep 09, 2022 | 46.45 | 46.46 | 46.45 | 46.46 | 2,754,485 | +0.01(+0.02%) |
Sep 08, 2022 | 46.45 | 46.46 | 46.44 | 46.45 | 3,799,985 | +0.00(+0.00%) |
Sep 07, 2022 | 46.43 | 46.46 | 46.43 | 46.45 | 3,861,118 | +0.02(+0.05%) |
Sep 06, 2022 | 46.45 | 46.45 | 46.42 | 46.42 | 3,442,862 | -0.02(-0.05%) |
Sep 02, 2022 | 46.42 | 46.45 | 46.42 | 46.45 | 3,451,855 | +0.02(+0.04%) |
Sep 01, 2022 | 46.43 | 46.43 | 46.40 | 46.43 | 4,250,212 | +0.01(+0.02%) |
Aug 31, 2022 | 46.43 | 46.43 | 46.40 | 46.42 | 9,194,780 | -0.01(-0.02%) |
Aug 30, 2022 | 46.43 | 46.43 | 46.42 | 46.43 | 21,949,334 | +0.02(+0.04%) |
Aug 29, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 6,630,196 | +0.00(+0.00%) |
Aug 26, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 2,217,033 | +0.01(+0.02%) |
Aug 25, 2022 | 46.41 | 46.42 | 46.40 | 46.40 | 3,734,450 | -0.01(-0.03%) |
Aug 24, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 3,235,707 | +0.00(+0.01%) |
Aug 23, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 4,092,349 | +0.01(+0.02%) |
Aug 22, 2022 | 46.40 | 46.41 | 46.39 | 46.40 | 7,187,057 | +0.02(+0.04%) |
Aug 19, 2022 | 46.39 | 46.39 | 46.38 | 46.38 | 3,318,296 | -0.01(-0.02%) |
Aug 18, 2022 | 46.40 | 46.40 | 46.38 | 46.39 | 3,805,711 | +0.01(+0.02%) |
Aug 17, 2022 | 46.38 | 46.38 | 46.37 | 46.38 | 3,356,232 | +0.00(+0.00%) |
Aug 16, 2022 | 46.37 | 46.38 | 46.36 | 46.38 | 3,869,091 | +0.03(+0.06%) |
Aug 15, 2022 | 46.35 | 46.37 | 46.34 | 46.35 | 3,572,925 | +0.00(+0.00%) |
Aug 12, 2022 | 46.34 | 46.36 | 46.33 | 46.35 | 3,542,647 | +0.02(+0.04%) |
Aug 11, 2022 | 46.34 | 46.34 | 46.33 | 46.33 | 2,803,305 | +0.01(+0.02%) |
Aug 10, 2022 | 46.32 | 46.34 | 46.31 | 46.32 | 4,258,875 | +0.01(+0.03%) |
Aug 09, 2022 | 46.32 | 46.32 | 46.31 | 46.31 | 4,368,963 | -0.01(-0.03%) |
Aug 08, 2022 | 46.30 | 46.32 | 46.30 | 46.32 | 3,844,856 | +0.02(+0.04%) |
Aug 05, 2022 | 46.30 | 46.31 | 46.29 | 46.31 | 2,851,220 | +0.00(+0.00%) |
Aug 04, 2022 | 46.31 | 46.31 | 46.30 | 46.31 | 4,695,045 | +0.01(+0.02%) |
Aug 03, 2022 | 46.29 | 46.31 | 46.29 | 46.30 | 5,875,658 | +0.00(+0.00%) |
Aug 02, 2022 | 46.30 | 46.31 | 46.29 | 46.30 | 3,062,453 | +0.00(+0.00%) |