Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.09 | 42.16 | 41.90 | 42.03 | 1,727,829 | -0.26(-0.60%) |
Oct 28, 2022 | 42.09 | 42.38 | 42.09 | 42.28 | 1,406,893 | -0.12(-0.29%) |
Oct 27, 2022 | 42.22 | 42.51 | 42.15 | 42.41 | 2,066,740 | +0.35(+0.83%) |
Oct 26, 2022 | 41.88 | 42.19 | 41.88 | 42.05 | 1,339,185 | +0.23(+0.54%) |
Oct 25, 2022 | 41.59 | 41.89 | 41.59 | 41.83 | 1,539,519 | +0.52(+1.26%) |
Oct 24, 2022 | 41.51 | 41.55 | 41.28 | 41.31 | 3,307,358 | -0.08(-0.18%) |
Oct 21, 2022 | 41.17 | 41.50 | 41.06 | 41.38 | 3,973,946 | +0.09(+0.21%) |
Oct 20, 2022 | 41.52 | 41.61 | 41.22 | 41.30 | 3,781,593 | -0.29(-0.71%) |
Oct 19, 2022 | 41.64 | 41.69 | 41.55 | 41.59 | 1,131,129 | -0.46(-1.10%) |
Oct 18, 2022 | 42.16 | 42.16 | 41.85 | 42.05 | 1,693,577 | +0.11(+0.27%) |
Oct 17, 2022 | 42.08 | 42.16 | 41.91 | 41.94 | 2,538,554 | +0.18(+0.43%) |
Oct 14, 2022 | 42.34 | 42.38 | 41.76 | 41.76 | 2,404,718 | -0.29(-0.70%) |
Oct 13, 2022 | 41.69 | 42.21 | 41.64 | 42.05 | 3,494,305 | -0.19(-0.45%) |
Oct 12, 2022 | 42.20 | 42.39 | 42.14 | 42.24 | 11,932,344 | +0.02(+0.04%) |
Oct 11, 2022 | 42.34 | 42.42 | 42.18 | 42.23 | 1,601,446 | -0.04(-0.09%) |
Oct 10, 2022 | 42.31 | 42.48 | 42.12 | 42.26 | 1,256,153 | -0.16(-0.38%) |
Oct 07, 2022 | 42.33 | 42.49 | 42.30 | 42.42 | 1,804,981 | -0.13(-0.31%) |
Oct 06, 2022 | 42.79 | 42.86 | 42.55 | 42.56 | 6,039,906 | -0.27(-0.64%) |
Oct 05, 2022 | 42.75 | 42.86 | 42.60 | 42.83 | 1,322,271 | -0.27(-0.62%) |
Oct 04, 2022 | 43.11 | 43.29 | 43.03 | 43.10 | 2,221,620 | +0.18(+0.42%) |
Oct 03, 2022 | 42.96 | 43.28 | 42.91 | 42.92 | 3,196,849 | +0.29(+0.67%) |
Sep 30, 2022 | 42.88 | 42.97 | 42.55 | 42.63 | 2,337,243 | -0.14(-0.33%) |
Sep 29, 2022 | 42.79 | 42.98 | 42.77 | 42.77 | 1,621,444 | -0.28(-0.66%) |
Sep 28, 2022 | 42.92 | 43.16 | 42.73 | 43.06 | 1,767,532 | +0.81(+1.92%) |
Sep 27, 2022 | 42.12 | 42.36 | 41.88 | 42.24 | 2,862,266 | +0.26(+0.61%) |
Sep 26, 2022 | 42.65 | 42.65 | 41.98 | 41.99 | 3,164,289 | -0.88(-2.05%) |
Sep 23, 2022 | 43.07 | 43.13 | 42.69 | 42.87 | 3,108,595 | -0.29(-0.68%) |
Sep 22, 2022 | 43.50 | 43.50 | 43.12 | 43.16 | 1,930,764 | -0.55(-1.25%) |
Sep 21, 2022 | 43.57 | 43.73 | 43.34 | 43.71 | 1,617,091 | +0.13(+0.30%) |
Sep 20, 2022 | 43.47 | 43.63 | 43.44 | 43.58 | 3,584,416 | -0.14(-0.32%) |
Sep 19, 2022 | 43.65 | 43.82 | 43.62 | 43.72 | 2,926,047 | -0.13(-0.30%) |
Sep 16, 2022 | 43.81 | 43.91 | 43.75 | 43.85 | 1,985,802 | +0.01(+0.02%) |
Sep 15, 2022 | 43.93 | 44.00 | 43.82 | 43.84 | 1,527,389 | -0.21(-0.47%) |
Sep 14, 2022 | 44.00 | 44.14 | 43.99 | 44.05 | 1,037,065 | +0.06(+0.13%) |
Sep 13, 2022 | 44.03 | 44.07 | 43.97 | 43.99 | 2,037,475 | -0.36(-0.81%) |
Sep 12, 2022 | 44.49 | 44.54 | 44.29 | 44.35 | 966,187 | +0.04(+0.09%) |
Sep 09, 2022 | 44.48 | 44.49 | 44.30 | 44.31 | 945,854 | -0.12(-0.28%) |
Sep 08, 2022 | 44.57 | 44.59 | 44.43 | 44.44 | 1,187,165 | -0.14(-0.32%) |
Sep 07, 2022 | 44.49 | 44.62 | 44.41 | 44.58 | 1,206,367 | +0.21(+0.47%) |
Sep 06, 2022 | 44.64 | 44.64 | 44.35 | 44.37 | 2,788,408 | -0.43(-0.97%) |
Sep 02, 2022 | 44.83 | 44.92 | 44.73 | 44.81 | 1,525,882 | +0.13(+0.30%) |
Sep 01, 2022 | 44.72 | 44.77 | 44.49 | 44.67 | 3,031,485 | -0.20(-0.45%) |
Aug 31, 2022 | 44.97 | 45.06 | 44.83 | 44.87 | 751,748 | -0.12(-0.27%) |
Aug 30, 2022 | 44.97 | 45.12 | 44.85 | 45.00 | 907,428 | +0.03(+0.06%) |
Aug 29, 2022 | 44.98 | 45.04 | 44.95 | 44.97 | 1,415,904 | -0.27(-0.60%) |
Aug 26, 2022 | 45.26 | 45.37 | 45.17 | 45.24 | 999,925 | -0.11(-0.25%) |
Aug 25, 2022 | 45.06 | 45.36 | 45.04 | 45.35 | 831,651 | +0.32(+0.71%) |
Aug 24, 2022 | 45.08 | 45.15 | 45.03 | 45.03 | 794,301 | -0.20(-0.44%) |
Aug 23, 2022 | 45.19 | 45.45 | 45.19 | 45.23 | 1,125,157 | -0.03(-0.06%) |
Aug 22, 2022 | 45.33 | 45.41 | 45.24 | 45.26 | 1,000,816 | -0.26(-0.58%) |
Aug 19, 2022 | 45.48 | 45.56 | 45.36 | 45.52 | 1,395,940 | -0.25(-0.56%) |
Aug 18, 2022 | 45.80 | 45.91 | 45.75 | 45.78 | 1,145,682 | +0.06(+0.12%) |
Aug 17, 2022 | 45.71 | 45.84 | 45.63 | 45.72 | 1,056,644 | -0.25(-0.53%) |
Aug 16, 2022 | 46.08 | 46.08 | 45.90 | 45.97 | 1,884,386 | -0.11(-0.25%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.99 | 46.08 | 1,038,675 | +0.13(+0.29%) |
Aug 12, 2022 | 45.86 | 45.95 | 45.80 | 45.95 | 1,181,563 | +0.17(+0.37%) |
Aug 11, 2022 | 46.12 | 46.17 | 45.77 | 45.78 | 1,173,711 | -0.20(-0.43%) |
Aug 10, 2022 | 46.12 | 46.20 | 45.95 | 45.98 | 970,039 | +0.17(+0.37%) |
Aug 09, 2022 | 45.76 | 45.84 | 45.73 | 45.81 | 803,961 | -0.07(-0.14%) |
Aug 08, 2022 | 45.79 | 45.92 | 45.79 | 45.87 | 1,119,580 | +0.21(+0.45%) |
Aug 05, 2022 | 45.58 | 45.73 | 45.52 | 45.67 | 1,784,760 | -0.45(-0.98%) |
Aug 04, 2022 | 46.22 | 46.26 | 46.11 | 46.12 | 1,283,187 | +0.07(+0.14%) |
Aug 03, 2022 | 45.81 | 46.06 | 45.69 | 46.05 | 1,381,446 | +0.20(+0.43%) |
Aug 02, 2022 | 46.48 | 46.50 | 45.85 | 45.85 | 1,221,949 | -0.63(-1.36%) |