Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.47 | 46.48 | 46.47 | 46.47 | 5,620,687 | +0.01(+0.02%) |
Oct 28, 2022 | 46.48 | 46.48 | 46.45 | 46.46 | 24,563,076 | -0.02(-0.04%) |
Oct 27, 2022 | 46.49 | 46.49 | 46.48 | 46.48 | 4,007,638 | +0.01(+0.02%) |
Oct 26, 2022 | 46.49 | 46.49 | 46.47 | 46.47 | 4,543,248 | -0.03(-0.06%) |
Oct 25, 2022 | 46.49 | 46.49 | 46.48 | 46.49 | 3,977,557 | +0.03(+0.06%) |
Oct 24, 2022 | 46.48 | 46.49 | 46.47 | 46.47 | 4,492,698 | -0.02(-0.04%) |
Oct 21, 2022 | 46.47 | 46.49 | 46.46 | 46.49 | 10,908,775 | +0.03(+0.06%) |
Oct 20, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 4,810,992 | +0.00(+0.00%) |
Oct 19, 2022 | 46.47 | 46.47 | 46.45 | 46.46 | 3,370,829 | +0.00(+0.00%) |
Oct 18, 2022 | 46.47 | 46.47 | 46.46 | 46.46 | 4,318,664 | +0.00(+0.00%) |
Oct 17, 2022 | 46.45 | 46.46 | 46.44 | 46.46 | 3,701,504 | +0.02(+0.04%) |
Oct 14, 2022 | 46.46 | 46.47 | 46.44 | 46.44 | 3,616,159 | -0.02(-0.04%) |
Oct 13, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 3,658,058 | -0.01(-0.02%) |
Oct 12, 2022 | 46.46 | 46.48 | 46.45 | 46.47 | 4,217,685 | +0.02(+0.04%) |
Oct 11, 2022 | 46.46 | 46.47 | 46.45 | 46.45 | 3,799,729 | +0.00(+0.00%) |
Oct 10, 2022 | 46.47 | 46.47 | 46.44 | 46.45 | 3,301,950 | +0.00(+0.00%) |
Oct 07, 2022 | 46.46 | 46.46 | 46.45 | 46.45 | 3,866,490 | +0.00(+0.00%) |
Oct 06, 2022 | 46.47 | 46.47 | 46.45 | 46.45 | 3,591,034 | +0.01(+0.02%) |
Oct 05, 2022 | 46.45 | 46.46 | 46.44 | 46.44 | 3,923,471 | -0.01(-0.02%) |
Oct 04, 2022 | 46.45 | 46.46 | 46.44 | 46.45 | 6,731,028 | +0.02(+0.04%) |
Oct 03, 2022 | 46.46 | 46.46 | 46.43 | 46.43 | 8,226,803 | -0.02(-0.03%) |
Sep 30, 2022 | 46.45 | 46.45 | 46.43 | 46.45 | 5,586,534 | +0.02(+0.04%) |
Sep 29, 2022 | 46.46 | 46.46 | 46.43 | 46.43 | 6,998,892 | -0.04(-0.08%) |
Sep 28, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 6,342,254 | +0.03(+0.06%) |
Sep 27, 2022 | 46.45 | 46.45 | 46.43 | 46.44 | 6,532,977 | +0.01(+0.02%) |
Sep 26, 2022 | 46.42 | 46.44 | 46.41 | 46.43 | 6,644,470 | -0.01(-0.02%) |
Sep 23, 2022 | 46.44 | 46.46 | 46.43 | 46.44 | 12,636,452 | +0.00(+0.00%) |
Sep 22, 2022 | 46.45 | 46.45 | 46.43 | 46.44 | 5,709,000 | +0.00(+0.00%) |
Sep 21, 2022 | 46.44 | 46.45 | 46.43 | 46.44 | 3,853,475 | +0.01(+0.02%) |
Sep 20, 2022 | 46.43 | 46.45 | 46.43 | 46.43 | 3,716,196 | +0.00(+0.00%) |
Sep 19, 2022 | 46.42 | 46.44 | 46.42 | 46.43 | 3,546,675 | +0.00(+0.00%) |
Sep 16, 2022 | 46.44 | 46.45 | 46.42 | 46.43 | 9,410,328 | -0.01(-0.02%) |
Sep 15, 2022 | 46.46 | 46.46 | 46.43 | 46.44 | 3,282,308 | -0.01(-0.02%) |
Sep 14, 2022 | 46.44 | 46.46 | 46.44 | 46.45 | 2,847,486 | +0.01(+0.02%) |
Sep 13, 2022 | 46.45 | 46.46 | 46.44 | 46.44 | 3,478,648 | -0.01(-0.02%) |
Sep 12, 2022 | 46.46 | 46.46 | 46.45 | 46.45 | 7,625,246 | -0.01(-0.02%) |
Sep 09, 2022 | 46.45 | 46.46 | 46.45 | 46.46 | 2,754,483 | +0.01(+0.02%) |
Sep 08, 2022 | 46.45 | 46.46 | 46.44 | 46.45 | 3,799,982 | +0.00(+0.00%) |
Sep 07, 2022 | 46.43 | 46.46 | 46.43 | 46.45 | 3,861,116 | +0.02(+0.05%) |
Sep 06, 2022 | 46.45 | 46.45 | 46.42 | 46.42 | 3,442,859 | -0.02(-0.05%) |
Sep 02, 2022 | 46.42 | 46.45 | 46.42 | 46.45 | 3,451,852 | +0.02(+0.04%) |
Sep 01, 2022 | 46.43 | 46.43 | 46.40 | 46.43 | 4,250,209 | +0.01(+0.02%) |
Aug 31, 2022 | 46.43 | 46.43 | 46.40 | 46.42 | 9,194,772 | -0.01(-0.02%) |
Aug 30, 2022 | 46.43 | 46.43 | 46.42 | 46.43 | 21,949,316 | +0.02(+0.04%) |
Aug 29, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 6,630,190 | +0.00(+0.00%) |
Aug 26, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 2,217,031 | +0.01(+0.02%) |
Aug 25, 2022 | 46.41 | 46.42 | 46.40 | 46.40 | 3,734,447 | -0.01(-0.03%) |
Aug 24, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 3,235,704 | +0.00(+0.01%) |
Aug 23, 2022 | 46.41 | 46.42 | 46.40 | 46.41 | 4,092,346 | +0.01(+0.02%) |
Aug 22, 2022 | 46.40 | 46.41 | 46.39 | 46.40 | 7,187,051 | +0.02(+0.04%) |
Aug 19, 2022 | 46.39 | 46.39 | 46.38 | 46.38 | 3,318,293 | -0.01(-0.02%) |
Aug 18, 2022 | 46.40 | 46.40 | 46.38 | 46.39 | 3,805,708 | +0.01(+0.02%) |
Aug 17, 2022 | 46.38 | 46.38 | 46.37 | 46.38 | 3,356,229 | +0.00(+0.00%) |
Aug 16, 2022 | 46.37 | 46.38 | 46.36 | 46.38 | 3,869,088 | +0.03(+0.06%) |
Aug 15, 2022 | 46.35 | 46.37 | 46.34 | 46.35 | 3,572,922 | +0.00(+0.00%) |
Aug 12, 2022 | 46.34 | 46.36 | 46.33 | 46.35 | 3,542,644 | +0.02(+0.04%) |
Aug 11, 2022 | 46.34 | 46.34 | 46.33 | 46.33 | 2,803,302 | +0.01(+0.02%) |
Aug 10, 2022 | 46.32 | 46.34 | 46.31 | 46.32 | 4,258,872 | +0.01(+0.03%) |
Aug 09, 2022 | 46.32 | 46.32 | 46.31 | 46.31 | 4,368,960 | -0.01(-0.03%) |
Aug 08, 2022 | 46.30 | 46.32 | 46.30 | 46.32 | 3,844,853 | +0.02(+0.04%) |
Aug 05, 2022 | 46.30 | 46.31 | 46.29 | 46.31 | 2,851,218 | +0.00(+0.00%) |
Aug 04, 2022 | 46.31 | 46.31 | 46.30 | 46.31 | 4,695,041 | +0.01(+0.02%) |
Aug 03, 2022 | 46.29 | 46.31 | 46.29 | 46.30 | 5,875,653 | +0.00(+0.00%) |
Aug 02, 2022 | 46.30 | 46.31 | 46.29 | 46.30 | 3,062,450 | +0.00(+0.00%) |