Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.82 | 43.94 | 43.43 | 43.52 | 4,505,815 | -0.22(-0.50%) |
Oct 28, 2022 | 43.19 | 43.81 | 42.99 | 43.74 | 3,064,292 | +0.99(+2.33%) |
Oct 27, 2022 | 42.52 | 42.92 | 42.48 | 42.75 | 3,686,600 | -0.27(-0.62%) |
Oct 26, 2022 | 42.35 | 43.18 | 42.33 | 43.02 | 2,891,374 | -0.14(-0.33%) |
Oct 25, 2022 | 42.70 | 43.18 | 42.70 | 43.16 | 2,719,019 | +0.65(+1.53%) |
Oct 24, 2022 | 42.25 | 42.65 | 41.70 | 42.51 | 5,832,854 | -0.11(-0.25%) |
Oct 21, 2022 | 42.02 | 42.70 | 41.95 | 42.61 | 3,501,116 | +0.99(+2.39%) |
Oct 20, 2022 | 42.01 | 42.21 | 41.52 | 41.62 | 3,566,320 | -0.27(-0.64%) |
Oct 19, 2022 | 42.16 | 42.24 | 41.65 | 41.89 | 1,927,039 | -0.37(-0.88%) |
Oct 18, 2022 | 42.04 | 42.38 | 41.99 | 42.26 | 2,627,628 | +0.20(+0.48%) |
Oct 17, 2022 | 42.04 | 42.43 | 41.96 | 42.06 | 2,946,849 | +0.70(+1.69%) |
Oct 14, 2022 | 42.09 | 42.17 | 41.33 | 41.36 | 2,552,552 | -0.41(-0.98%) |
Oct 13, 2022 | 40.76 | 41.89 | 40.59 | 41.77 | 3,682,518 | +0.15(+0.37%) |
Oct 12, 2022 | 41.38 | 41.76 | 41.28 | 41.62 | 2,877,855 | +0.19(+0.46%) |
Oct 11, 2022 | 41.76 | 42.20 | 41.40 | 41.43 | 3,008,536 | +0.08(+0.18%) |
Oct 10, 2022 | 41.25 | 41.45 | 41.03 | 41.35 | 2,265,773 | -0.11(-0.25%) |
Oct 07, 2022 | 42.04 | 42.08 | 41.37 | 41.46 | 3,022,686 | -0.36(-0.87%) |
Oct 06, 2022 | 42.27 | 42.27 | 41.70 | 41.82 | 2,743,267 | -0.85(-1.99%) |
Oct 05, 2022 | 42.81 | 42.93 | 42.34 | 42.67 | 2,239,417 | -0.62(-1.44%) |
Oct 04, 2022 | 42.92 | 43.35 | 42.84 | 43.29 | 6,490,798 | +1.10(+2.61%) |
Oct 03, 2022 | 41.89 | 42.22 | 41.57 | 42.19 | 3,176,523 | +0.27(+0.64%) |
Sep 30, 2022 | 42.28 | 42.54 | 41.91 | 41.93 | 3,773,000 | -0.83(-1.95%) |
Sep 29, 2022 | 42.78 | 43.07 | 42.44 | 42.76 | 8,373,695 | +0.45(+1.06%) |
Sep 28, 2022 | 41.42 | 42.48 | 41.25 | 42.31 | 4,760,081 | +0.89(+2.15%) |
Sep 27, 2022 | 42.33 | 42.52 | 41.27 | 41.42 | 5,594,265 | -0.49(-1.16%) |
Sep 26, 2022 | 42.26 | 42.44 | 41.59 | 41.91 | 5,214,224 | -0.03(-0.07%) |
Sep 23, 2022 | 42.56 | 42.59 | 41.66 | 41.94 | 3,362,192 | -1.73(-3.96%) |
Sep 22, 2022 | 43.94 | 43.99 | 43.53 | 43.67 | 3,011,707 | +0.12(+0.29%) |
Sep 21, 2022 | 43.40 | 44.16 | 43.37 | 43.54 | 3,516,004 | +0.30(+0.69%) |
Sep 20, 2022 | 43.35 | 43.46 | 43.07 | 43.25 | 1,850,232 | -0.11(-0.26%) |
Sep 19, 2022 | 43.03 | 43.38 | 42.99 | 43.36 | 1,475,931 | +0.16(+0.38%) |
Sep 16, 2022 | 43.33 | 43.36 | 42.99 | 43.20 | 2,121,833 | -0.21(-0.48%) |
Sep 15, 2022 | 43.48 | 43.71 | 43.31 | 43.41 | 2,067,172 | -0.51(-1.15%) |
Sep 14, 2022 | 43.96 | 44.13 | 43.72 | 43.91 | 2,394,888 | +0.03(+0.07%) |
Sep 13, 2022 | 44.68 | 44.79 | 43.89 | 43.89 | 2,428,226 | -0.90(-2.01%) |
Sep 12, 2022 | 44.92 | 45.05 | 44.78 | 44.79 | 2,520,764 | +0.78(+1.78%) |
Sep 09, 2022 | 43.96 | 44.12 | 43.76 | 44.00 | 2,909,394 | +1.01(+2.36%) |
Sep 08, 2022 | 42.65 | 43.13 | 42.56 | 42.99 | 2,764,586 | -0.33(-0.77%) |
Sep 07, 2022 | 42.84 | 43.32 | 42.83 | 43.32 | 1,776,057 | +0.48(+1.12%) |
Sep 06, 2022 | 43.18 | 43.41 | 42.77 | 42.84 | 2,457,253 | +0.19(+0.45%) |
Sep 02, 2022 | 43.12 | 43.36 | 42.52 | 42.65 | 1,911,243 | -0.30(-0.69%) |
Sep 01, 2022 | 42.96 | 42.99 | 42.60 | 42.95 | 2,139,408 | -0.46(-1.06%) |
Aug 31, 2022 | 43.86 | 43.98 | 43.38 | 43.41 | 1,681,957 | -0.34(-0.79%) |
Aug 30, 2022 | 44.18 | 44.24 | 43.70 | 43.75 | 1,806,255 | -0.19(-0.44%) |
Aug 29, 2022 | 43.95 | 44.18 | 43.90 | 43.94 | 1,585,584 | -0.07(-0.15%) |
Aug 26, 2022 | 44.84 | 44.94 | 43.96 | 44.01 | 1,748,192 | -0.95(-2.11%) |
Aug 25, 2022 | 44.72 | 44.96 | 44.46 | 44.96 | 1,275,945 | +0.07(+0.15%) |
Aug 24, 2022 | 44.74 | 45.14 | 44.63 | 44.89 | 1,764,234 | +0.33(+0.75%) |
Aug 23, 2022 | 44.43 | 44.78 | 44.37 | 44.56 | 1,684,884 | -0.41(-0.91%) |
Aug 22, 2022 | 45.23 | 45.41 | 44.90 | 44.97 | 1,729,797 | -0.37(-0.82%) |
Aug 19, 2022 | 45.36 | 45.55 | 45.19 | 45.34 | 1,830,095 | +0.06(+0.13%) |
Aug 18, 2022 | 45.25 | 45.32 | 45.02 | 45.28 | 2,737,267 | -0.29(-0.63%) |
Aug 17, 2022 | 45.41 | 45.66 | 45.33 | 45.57 | 2,638,024 | +0.00(+0.00%) |
Aug 16, 2022 | 45.16 | 45.69 | 45.11 | 45.57 | 2,675,611 | -0.15(-0.33%) |
Aug 15, 2022 | 45.49 | 45.75 | 45.43 | 45.72 | 3,400,512 | +0.03(+0.06%) |
Aug 12, 2022 | 45.23 | 45.71 | 45.01 | 45.69 | 4,820,993 | +0.12(+0.27%) |
Aug 11, 2022 | 45.63 | 45.86 | 45.54 | 45.57 | 1,923,362 | -0.70(-1.51%) |
Aug 10, 2022 | 46.19 | 46.36 | 46.12 | 46.27 | 2,050,348 | +0.51(+1.11%) |
Aug 09, 2022 | 46.11 | 46.22 | 45.71 | 45.76 | 3,017,958 | -0.55(-1.18%) |
Aug 08, 2022 | 46.44 | 46.58 | 46.23 | 46.31 | 1,822,026 | +0.33(+0.73%) |
Aug 05, 2022 | 45.96 | 46.05 | 45.62 | 45.97 | 1,914,193 | -0.33(-0.72%) |
Aug 04, 2022 | 46.33 | 46.46 | 46.06 | 46.31 | 1,672,697 | +0.05(+0.11%) |
Aug 03, 2022 | 45.90 | 46.35 | 45.86 | 46.25 | 2,260,398 | +0.29(+0.64%) |
Aug 02, 2022 | 46.60 | 46.66 | 45.92 | 45.96 | 2,354,122 | -0.39(-0.84%) |