Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.96 | 39.98 | 39.77 | 39.97 | 1,546,425 | -0.05(-0.12%) |
Oct 28, 2022 | 39.94 | 40.14 | 39.94 | 40.02 | 544,809 | -0.23(-0.58%) |
Oct 27, 2022 | 40.09 | 40.28 | 40.02 | 40.25 | 488,822 | +0.29(+0.73%) |
Oct 26, 2022 | 39.84 | 40.06 | 39.81 | 39.96 | 649,326 | +0.15(+0.38%) |
Oct 25, 2022 | 39.72 | 39.88 | 39.72 | 39.81 | 452,827 | +0.37(+0.95%) |
Oct 24, 2022 | 39.37 | 39.53 | 39.31 | 39.43 | 903,775 | +0.01(+0.02%) |
Oct 21, 2022 | 39.20 | 39.50 | 39.18 | 39.43 | 364,350 | +0.07(+0.17%) |
Oct 20, 2022 | 39.56 | 39.66 | 39.33 | 39.36 | 581,775 | -0.27(-0.68%) |
Oct 19, 2022 | 39.87 | 39.87 | 39.62 | 39.63 | 610,170 | -0.33(-0.82%) |
Oct 18, 2022 | 40.02 | 40.10 | 39.84 | 39.96 | 327,652 | +0.05(+0.12%) |
Oct 17, 2022 | 40.11 | 40.14 | 39.86 | 39.91 | 421,915 | +0.09(+0.23%) |
Oct 14, 2022 | 40.25 | 40.25 | 39.78 | 39.82 | 540,158 | -0.23(-0.58%) |
Oct 13, 2022 | 39.79 | 40.18 | 39.69 | 40.05 | 886,212 | -0.20(-0.49%) |
Oct 12, 2022 | 40.18 | 40.29 | 40.15 | 40.25 | 586,479 | +0.00(+0.00%) |
Oct 11, 2022 | 40.35 | 40.42 | 40.24 | 40.25 | 554,724 | -0.15(-0.37%) |
Oct 10, 2022 | 40.52 | 40.53 | 40.25 | 40.40 | 676,204 | -0.05(-0.12%) |
Oct 07, 2022 | 40.52 | 40.56 | 40.40 | 40.44 | 835,125 | -0.25(-0.62%) |
Oct 06, 2022 | 40.87 | 40.89 | 40.67 | 40.69 | 455,397 | -0.17(-0.41%) |
Oct 05, 2022 | 40.85 | 40.90 | 40.70 | 40.86 | 943,488 | -0.25(-0.61%) |
Oct 04, 2022 | 41.09 | 41.27 | 41.06 | 41.11 | 1,334,086 | +0.21(+0.50%) |
Oct 03, 2022 | 40.98 | 41.24 | 40.89 | 40.91 | 3,977,213 | +0.30(+0.74%) |
Sep 30, 2022 | 40.81 | 40.94 | 40.57 | 40.61 | 668,959 | -0.10(-0.25%) |
Sep 29, 2022 | 40.64 | 40.86 | 40.63 | 40.71 | 1,035,107 | -0.25(-0.61%) |
Sep 28, 2022 | 40.75 | 41.03 | 40.67 | 40.96 | 641,102 | +0.66(+1.64%) |
Sep 27, 2022 | 40.48 | 40.53 | 40.24 | 40.30 | 737,118 | -0.23(-0.58%) |
Sep 26, 2022 | 40.90 | 40.96 | 40.46 | 40.53 | 647,665 | -0.52(-1.27%) |
Sep 23, 2022 | 41.26 | 41.31 | 40.98 | 41.06 | 600,599 | -0.21(-0.52%) |
Sep 22, 2022 | 41.55 | 41.70 | 41.27 | 41.27 | 800,648 | -0.58(-1.38%) |
Sep 21, 2022 | 41.81 | 41.90 | 41.56 | 41.85 | 243,251 | +0.15(+0.36%) |
Sep 20, 2022 | 41.65 | 41.80 | 41.62 | 41.70 | 888,029 | -0.21(-0.51%) |
Sep 19, 2022 | 41.92 | 42.02 | 41.87 | 41.91 | 1,017,335 | -0.13(-0.31%) |
Sep 16, 2022 | 41.97 | 42.10 | 41.95 | 42.04 | 504,537 | -0.05(-0.11%) |
Sep 15, 2022 | 42.15 | 42.15 | 42.06 | 42.09 | 553,602 | -0.13(-0.31%) |
Sep 14, 2022 | 42.06 | 42.32 | 42.02 | 42.22 | 6,975,820 | +0.14(+0.33%) |
Sep 13, 2022 | 42.04 | 42.15 | 42.01 | 42.08 | 623,592 | -0.26(-0.61%) |
Sep 12, 2022 | 42.48 | 42.58 | 42.29 | 42.34 | 287,051 | -0.06(-0.13%) |
Sep 09, 2022 | 42.46 | 42.52 | 42.36 | 42.40 | 277,971 | +0.02(+0.04%) |
Sep 08, 2022 | 42.46 | 42.56 | 42.38 | 42.38 | 222,099 | -0.19(-0.45%) |
Sep 07, 2022 | 42.37 | 42.59 | 42.37 | 42.57 | 1,613,710 | +0.30(+0.71%) |
Sep 06, 2022 | 42.50 | 42.50 | 42.26 | 42.27 | 583,193 | -0.43(-1.01%) |
Sep 02, 2022 | 42.71 | 42.74 | 42.63 | 42.70 | 278,747 | +0.16(+0.38%) |
Sep 01, 2022 | 42.56 | 42.65 | 42.44 | 42.54 | 464,108 | -0.24(-0.56%) |
Aug 31, 2022 | 42.96 | 42.99 | 42.75 | 42.78 | 225,357 | -0.16(-0.37%) |
Aug 30, 2022 | 42.94 | 43.06 | 42.83 | 42.94 | 499,761 | -0.03(-0.06%) |
Aug 29, 2022 | 43.04 | 43.08 | 42.95 | 42.96 | 458,179 | -0.27(-0.62%) |
Aug 26, 2022 | 43.13 | 43.26 | 43.10 | 43.23 | 411,165 | -0.05(-0.11%) |
Aug 25, 2022 | 43.04 | 43.29 | 42.98 | 43.28 | 357,101 | +0.32(+0.74%) |
Aug 24, 2022 | 43.00 | 43.02 | 42.92 | 42.96 | 316,006 | -0.20(-0.47%) |
Aug 23, 2022 | 43.06 | 43.37 | 43.06 | 43.17 | 571,315 | -0.10(-0.24%) |
Aug 22, 2022 | 43.34 | 43.34 | 43.15 | 43.27 | 338,631 | -0.11(-0.26%) |
Aug 19, 2022 | 43.41 | 43.52 | 43.31 | 43.38 | 259,762 | -0.27(-0.62%) |
Aug 18, 2022 | 43.64 | 43.75 | 43.62 | 43.65 | 439,809 | +0.01(+0.02%) |
Aug 17, 2022 | 43.57 | 43.72 | 43.55 | 43.64 | 827,993 | -0.26(-0.59%) |
Aug 16, 2022 | 43.82 | 43.90 | 43.70 | 43.90 | 439,513 | +0.04(+0.08%) |
Aug 15, 2022 | 43.81 | 43.91 | 43.78 | 43.86 | 2,032,374 | +0.08(+0.19%) |
Aug 12, 2022 | 43.70 | 43.79 | 43.62 | 43.78 | 311,683 | +0.22(+0.51%) |
Aug 11, 2022 | 43.83 | 43.95 | 43.51 | 43.56 | 333,439 | -0.19(-0.44%) |
Aug 10, 2022 | 43.82 | 43.99 | 43.72 | 43.75 | 382,638 | +0.16(+0.36%) |
Aug 09, 2022 | 43.57 | 43.65 | 43.57 | 43.59 | 617,330 | -0.19(-0.42%) |
Aug 08, 2022 | 43.68 | 43.83 | 43.68 | 43.78 | 267,911 | +0.19(+0.45%) |
Aug 05, 2022 | 43.61 | 43.62 | 43.49 | 43.58 | 349,814 | -0.44(-1.01%) |
Aug 04, 2022 | 44.02 | 44.04 | 43.92 | 44.03 | 313,905 | +0.10(+0.23%) |
Aug 03, 2022 | 43.68 | 43.96 | 43.55 | 43.93 | 282,297 | +0.19(+0.42%) |
Aug 02, 2022 | 44.15 | 44.22 | 43.70 | 43.74 | 373,733 | -0.44(-1.01%) |