Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.29 | 41.42 | 41.13 | 41.29 | 6,820,359 | -0.38(-0.91%) |
Oct 28, 2022 | 41.34 | 41.67 | 41.17 | 41.67 | 2,646,503 | +0.37(+0.90%) |
Oct 27, 2022 | 41.46 | 41.77 | 41.28 | 41.30 | 4,441,417 | -0.19(-0.46%) |
Oct 26, 2022 | 41.18 | 41.71 | 41.14 | 41.49 | 3,586,919 | +0.38(+0.92%) |
Oct 25, 2022 | 40.64 | 41.13 | 40.58 | 41.11 | 3,809,451 | +0.69(+1.71%) |
Oct 24, 2022 | 40.27 | 40.59 | 40.13 | 40.42 | 3,837,343 | +0.04(+0.10%) |
Oct 21, 2022 | 39.26 | 40.41 | 39.19 | 40.38 | 4,957,573 | +0.73(+1.84%) |
Oct 20, 2022 | 39.90 | 40.19 | 38.94 | 39.65 | 15,503,528 | -0.02(-0.05%) |
Oct 19, 2022 | 39.72 | 39.89 | 39.43 | 39.67 | 2,952,398 | -0.35(-0.87%) |
Oct 18, 2022 | 40.35 | 40.35 | 39.71 | 40.02 | 3,028,297 | +0.21(+0.53%) |
Oct 17, 2022 | 39.81 | 40.01 | 39.77 | 39.81 | 2,652,741 | +0.87(+2.23%) |
Oct 14, 2022 | 39.66 | 39.81 | 38.89 | 38.94 | 3,248,543 | -0.61(-1.54%) |
Oct 13, 2022 | 38.18 | 39.70 | 38.08 | 39.55 | 5,876,571 | +1.05(+2.73%) |
Oct 12, 2022 | 38.47 | 38.73 | 38.39 | 38.50 | 4,101,392 | -0.17(-0.44%) |
Oct 11, 2022 | 38.94 | 39.32 | 38.59 | 38.67 | 4,079,437 | -0.47(-1.20%) |
Oct 10, 2022 | 39.37 | 39.39 | 38.92 | 39.14 | 2,605,971 | -0.13(-0.33%) |
Oct 07, 2022 | 39.56 | 39.67 | 39.13 | 39.27 | 2,885,996 | -0.42(-1.06%) |
Oct 06, 2022 | 39.91 | 40.04 | 39.62 | 39.69 | 3,792,236 | -0.76(-1.88%) |
Oct 05, 2022 | 40.38 | 40.66 | 39.99 | 40.45 | 2,957,477 | -0.55(-1.34%) |
Oct 04, 2022 | 40.43 | 41.04 | 40.35 | 41.00 | 3,818,881 | +1.51(+3.82%) |
Oct 03, 2022 | 39.19 | 39.67 | 39.01 | 39.49 | 6,513,821 | +0.96(+2.49%) |
Sep 30, 2022 | 38.69 | 39.10 | 38.53 | 38.53 | 5,235,945 | -0.31(-0.80%) |
Sep 29, 2022 | 38.64 | 38.87 | 38.26 | 38.84 | 4,000,351 | -0.38(-0.97%) |
Sep 28, 2022 | 38.37 | 39.33 | 38.17 | 39.22 | 6,267,836 | +0.77(+2.00%) |
Sep 27, 2022 | 39.03 | 39.05 | 38.24 | 38.45 | 6,902,255 | -0.27(-0.70%) |
Sep 26, 2022 | 39.19 | 39.27 | 38.51 | 38.72 | 12,560,396 | -0.80(-2.02%) |
Sep 23, 2022 | 40.06 | 40.06 | 39.22 | 39.52 | 5,480,636 | -1.53(-3.73%) |
Sep 22, 2022 | 41.28 | 41.39 | 40.90 | 41.05 | 3,000,742 | +0.11(+0.27%) |
Sep 21, 2022 | 41.46 | 41.77 | 40.94 | 40.94 | 5,055,502 | -0.59(-1.42%) |
Sep 20, 2022 | 41.71 | 41.90 | 41.31 | 41.53 | 3,781,376 | -0.66(-1.56%) |
Sep 19, 2022 | 41.50 | 42.20 | 41.49 | 42.19 | 2,868,009 | +0.16(+0.38%) |
Sep 16, 2022 | 41.91 | 42.15 | 41.79 | 42.03 | 3,810,850 | -0.14(-0.33%) |
Sep 15, 2022 | 42.18 | 42.47 | 42.08 | 42.17 | 3,743,386 | -0.17(-0.40%) |
Sep 14, 2022 | 42.26 | 42.47 | 42.10 | 42.34 | 1,834,525 | +0.19(+0.45%) |
Sep 13, 2022 | 42.75 | 43.00 | 42.12 | 42.15 | 1,793,838 | -1.30(-2.99%) |
Sep 12, 2022 | 43.36 | 43.68 | 43.35 | 43.45 | 1,940,581 | +0.66(+1.54%) |
Sep 09, 2022 | 42.99 | 42.99 | 42.54 | 42.79 | 2,252,378 | +1.00(+2.39%) |
Sep 08, 2022 | 41.16 | 41.81 | 41.16 | 41.79 | 2,686,108 | +0.11(+0.26%) |
Sep 07, 2022 | 41.05 | 41.69 | 41.02 | 41.68 | 2,623,054 | +0.20(+0.48%) |
Sep 06, 2022 | 41.95 | 41.95 | 41.38 | 41.48 | 3,619,441 | -0.16(-0.38%) |
Sep 02, 2022 | 42.10 | 42.48 | 41.51 | 41.64 | 2,032,087 | -0.10(-0.24%) |
Sep 01, 2022 | 41.70 | 41.78 | 41.34 | 41.74 | 2,468,915 | -0.54(-1.28%) |
Aug 31, 2022 | 42.52 | 42.66 | 42.27 | 42.28 | 1,945,376 | -0.30(-0.70%) |
Aug 30, 2022 | 43.19 | 43.25 | 42.51 | 42.58 | 2,901,421 | -0.39(-0.91%) |
Aug 29, 2022 | 42.73 | 43.13 | 42.66 | 42.97 | 1,987,538 | +0.04(+0.09%) |
Aug 26, 2022 | 43.87 | 44.00 | 42.88 | 42.93 | 1,543,873 | -0.90(-2.05%) |
Aug 25, 2022 | 43.45 | 43.83 | 43.41 | 43.83 | 2,199,338 | +0.42(+0.97%) |
Aug 24, 2022 | 43.18 | 43.57 | 43.15 | 43.41 | 1,283,990 | -0.08(-0.18%) |
Aug 23, 2022 | 43.26 | 43.74 | 43.26 | 43.49 | 2,618,201 | +0.22(+0.50%) |
Aug 22, 2022 | 43.48 | 43.48 | 43.18 | 43.27 | 2,498,436 | -0.61(-1.38%) |
Aug 19, 2022 | 44.07 | 44.07 | 43.78 | 43.88 | 1,256,776 | -0.57(-1.28%) |
Aug 18, 2022 | 44.61 | 44.61 | 44.32 | 44.45 | 1,417,461 | -0.13(-0.29%) |
Aug 17, 2022 | 44.54 | 44.80 | 44.36 | 44.58 | 1,984,053 | -0.46(-1.02%) |
Aug 16, 2022 | 44.75 | 45.06 | 44.69 | 45.04 | 3,261,608 | +0.26(+0.57%) |
Aug 15, 2022 | 44.83 | 44.84 | 44.59 | 44.78 | 2,433,017 | -0.46(-1.01%) |
Aug 12, 2022 | 45.06 | 45.25 | 44.87 | 45.24 | 1,588,834 | +0.28(+0.62%) |
Aug 11, 2022 | 45.06 | 45.19 | 44.89 | 44.96 | 2,094,432 | +0.03(+0.07%) |
Aug 10, 2022 | 45.01 | 45.11 | 44.78 | 44.93 | 2,328,061 | +0.82(+1.86%) |
Aug 09, 2022 | 44.15 | 44.31 | 44.02 | 44.11 | 2,285,947 | -0.05(-0.11%) |
Aug 08, 2022 | 44.35 | 44.48 | 44.12 | 44.16 | 2,118,118 | +0.18(+0.41%) |
Aug 05, 2022 | 43.68 | 44.06 | 43.61 | 43.98 | 2,339,581 | -0.02(-0.05%) |
Aug 04, 2022 | 43.99 | 44.10 | 43.90 | 44.00 | 2,103,701 | +0.02(+0.05%) |
Aug 03, 2022 | 44.03 | 44.05 | 43.71 | 43.98 | 3,937,840 | +0.23(+0.53%) |
Aug 02, 2022 | 44.12 | 44.25 | 43.74 | 43.75 | 2,085,160 | -0.62(-1.40%) |