Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.53 | 45.55 | 45.35 | 45.43 | 10,354,795 | -0.10(-0.21%) |
Oct 28, 2022 | 45.42 | 45.52 | 45.39 | 45.52 | 10,256,711 | +0.01(+0.02%) |
Oct 27, 2022 | 45.40 | 45.53 | 45.40 | 45.51 | 11,240,376 | +0.09(+0.19%) |
Oct 26, 2022 | 45.39 | 45.49 | 45.28 | 45.43 | 13,033,577 | +0.03(+0.06%) |
Oct 25, 2022 | 45.56 | 45.62 | 45.37 | 45.40 | 12,853,320 | -0.11(-0.23%) |
Oct 24, 2022 | 45.68 | 45.70 | 45.44 | 45.50 | 16,100,599 | -0.29(-0.63%) |
Oct 21, 2022 | 45.88 | 45.89 | 45.67 | 45.79 | 15,954,588 | -0.11(-0.25%) |
Oct 20, 2022 | 46.12 | 46.14 | 45.90 | 45.91 | 13,462,003 | -0.28(-0.60%) |
Oct 19, 2022 | 46.18 | 46.25 | 46.14 | 46.18 | 8,480,373 | -0.15(-0.33%) |
Oct 18, 2022 | 46.40 | 46.42 | 46.28 | 46.34 | 8,376,556 | +0.04(+0.08%) |
Oct 17, 2022 | 46.45 | 46.46 | 46.28 | 46.30 | 14,305,384 | -0.02(-0.04%) |
Oct 14, 2022 | 46.40 | 46.40 | 46.20 | 46.32 | 9,406,609 | +0.05(+0.10%) |
Oct 13, 2022 | 46.09 | 46.31 | 46.03 | 46.27 | 10,258,374 | -0.14(-0.31%) |
Oct 12, 2022 | 46.56 | 46.56 | 46.36 | 46.41 | 9,725,538 | -0.01(-0.02%) |
Oct 11, 2022 | 46.33 | 46.48 | 46.27 | 46.42 | 15,057,800 | +0.06(+0.12%) |
Oct 10, 2022 | 46.40 | 46.41 | 46.24 | 46.36 | 6,952,698 | -0.16(-0.35%) |
Oct 07, 2022 | 46.37 | 46.53 | 46.27 | 46.53 | 19,109,060 | +0.13(+0.29%) |
Oct 06, 2022 | 46.36 | 46.41 | 46.26 | 46.39 | 16,349,248 | -0.02(-0.04%) |
Oct 05, 2022 | 46.36 | 46.41 | 46.18 | 46.41 | 12,825,963 | -0.02(-0.04%) |
Oct 04, 2022 | 46.31 | 46.44 | 46.22 | 46.43 | 8,243,596 | +0.35(+0.77%) |
Oct 03, 2022 | 45.97 | 46.08 | 45.93 | 46.08 | 10,708,888 | +0.16(+0.35%) |
Sep 30, 2022 | 45.87 | 45.92 | 45.80 | 45.92 | 8,742,630 | +0.03(+0.06%) |
Sep 29, 2022 | 45.93 | 45.93 | 45.81 | 45.89 | 9,816,458 | -0.10(-0.21%) |
Sep 28, 2022 | 45.95 | 45.98 | 45.82 | 45.98 | 9,847,050 | +0.10(+0.21%) |
Sep 27, 2022 | 45.89 | 45.92 | 45.78 | 45.89 | 8,846,300 | -0.09(-0.19%) |
Sep 26, 2022 | 46.16 | 46.16 | 45.95 | 45.97 | 10,324,178 | -0.28(-0.60%) |
Sep 23, 2022 | 46.31 | 46.35 | 46.10 | 46.25 | 12,289,150 | -0.08(-0.16%) |
Sep 22, 2022 | 46.45 | 46.48 | 46.31 | 46.33 | 14,589,957 | -0.13(-0.29%) |
Sep 21, 2022 | 46.49 | 46.57 | 46.41 | 46.46 | 7,149,075 | -0.03(-0.06%) |
Sep 20, 2022 | 46.64 | 46.65 | 46.48 | 46.49 | 15,770,061 | -0.29(-0.61%) |
Sep 19, 2022 | 46.80 | 46.83 | 46.72 | 46.78 | 8,613,559 | -0.07(-0.14%) |
Sep 16, 2022 | 46.82 | 46.88 | 46.78 | 46.84 | 7,070,754 | +0.00(+0.00%) |
Sep 15, 2022 | 46.91 | 46.93 | 46.82 | 46.84 | 4,316,703 | -0.07(-0.14%) |
Sep 14, 2022 | 46.89 | 46.96 | 46.85 | 46.91 | 8,940,737 | -0.06(-0.12%) |
Sep 13, 2022 | 47.04 | 47.07 | 46.93 | 46.97 | 6,031,654 | -0.16(-0.34%) |
Sep 12, 2022 | 47.20 | 47.23 | 47.07 | 47.13 | 6,397,782 | +0.04(+0.08%) |
Sep 09, 2022 | 47.04 | 47.16 | 47.01 | 47.09 | 7,932,312 | +0.05(+0.10%) |
Sep 08, 2022 | 47.01 | 47.10 | 47.01 | 47.04 | 4,333,596 | -0.04(-0.08%) |
Sep 07, 2022 | 47.03 | 47.11 | 47.02 | 47.08 | 6,316,581 | +0.03(+0.06%) |
Sep 06, 2022 | 47.18 | 47.29 | 47.01 | 47.05 | 7,205,118 | -0.22(-0.46%) |
Sep 02, 2022 | 47.27 | 47.33 | 47.21 | 47.27 | 4,702,023 | +0.11(+0.24%) |
Sep 01, 2022 | 47.18 | 47.20 | 47.07 | 47.16 | 6,708,618 | -0.19(-0.40%) |
Aug 31, 2022 | 47.37 | 47.42 | 47.34 | 47.34 | 2,969,329 | -0.08(-0.16%) |
Aug 30, 2022 | 47.42 | 47.48 | 47.37 | 47.42 | 4,128,164 | -0.03(-0.06%) |
Aug 29, 2022 | 47.55 | 47.56 | 47.43 | 47.45 | 3,019,861 | -0.11(-0.24%) |
Aug 26, 2022 | 47.63 | 47.65 | 47.55 | 47.56 | 3,427,983 | -0.12(-0.26%) |
Aug 25, 2022 | 47.71 | 47.75 | 47.64 | 47.69 | 5,643,132 | +0.01(+0.02%) |
Aug 24, 2022 | 47.79 | 47.79 | 47.62 | 47.68 | 2,534,750 | -0.11(-0.24%) |
Aug 23, 2022 | 47.81 | 47.86 | 47.76 | 47.79 | 3,288,509 | -0.05(-0.10%) |
Aug 22, 2022 | 47.86 | 47.89 | 47.80 | 47.84 | 2,688,172 | -0.09(-0.18%) |
Aug 19, 2022 | 47.96 | 47.96 | 47.85 | 47.93 | 3,814,862 | -0.17(-0.36%) |
Aug 18, 2022 | 48.14 | 48.18 | 48.07 | 48.10 | 3,529,257 | -0.10(-0.20%) |
Aug 17, 2022 | 48.29 | 48.30 | 48.00 | 48.19 | 4,561,810 | -0.21(-0.43%) |
Aug 16, 2022 | 48.45 | 48.49 | 48.37 | 48.40 | 3,008,703 | -0.08(-0.16%) |
Aug 15, 2022 | 48.53 | 48.54 | 48.47 | 48.48 | 2,897,588 | +0.03(+0.06%) |
Aug 12, 2022 | 48.52 | 48.53 | 48.38 | 48.45 | 3,384,031 | +0.11(+0.24%) |
Aug 11, 2022 | 48.53 | 48.54 | 48.27 | 48.34 | 6,115,808 | -0.13(-0.28%) |
Aug 10, 2022 | 48.54 | 48.60 | 48.46 | 48.47 | 2,819,240 | +0.01(+0.02%) |
Aug 09, 2022 | 48.40 | 48.47 | 48.37 | 48.46 | 2,152,780 | +0.05(+0.10%) |
Aug 08, 2022 | 48.46 | 48.52 | 48.37 | 48.41 | 3,169,171 | +0.08(+0.16%) |
Aug 05, 2022 | 48.53 | 48.53 | 48.33 | 48.34 | 5,458,330 | -0.33(-0.68%) |
Aug 04, 2022 | 48.72 | 48.72 | 48.64 | 48.67 | 3,212,831 | -0.02(-0.04%) |
Aug 03, 2022 | 48.63 | 48.73 | 48.51 | 48.69 | 3,784,748 | +0.08(+0.16%) |
Aug 02, 2022 | 48.71 | 48.77 | 48.59 | 48.61 | 3,048,399 | +0.01(+0.02%) |