Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.00 | 44.28 | 43.49 | 43.50 | 32,174,606 | -0.82(-1.86%) |
Oct 28, 2022 | 42.97 | 44.41 | 42.92 | 44.32 | 29,806,288 | +1.58(+3.69%) |
Oct 27, 2022 | 42.81 | 43.09 | 42.69 | 42.74 | 21,803,314 | -0.30(-0.69%) |
Oct 26, 2022 | 42.91 | 43.59 | 42.63 | 43.04 | 22,985,420 | +0.44(+1.03%) |
Oct 25, 2022 | 42.30 | 42.82 | 41.95 | 42.60 | 24,772,912 | +0.05(+0.11%) |
Oct 24, 2022 | 42.13 | 42.87 | 42.04 | 42.56 | 26,719,088 | +0.55(+1.31%) |
Oct 21, 2022 | 40.47 | 42.20 | 40.17 | 42.01 | 39,209,792 | +1.91(+4.75%) |
Oct 20, 2022 | 40.44 | 40.57 | 40.02 | 40.10 | 18,955,908 | -0.19(-0.46%) |
Oct 19, 2022 | 41.03 | 41.18 | 39.94 | 40.29 | 24,668,940 | -0.92(-2.22%) |
Oct 18, 2022 | 41.16 | 41.45 | 40.76 | 41.20 | 19,733,874 | +0.41(+1.01%) |
Oct 17, 2022 | 40.36 | 40.94 | 40.36 | 40.79 | 17,843,620 | +0.74(+1.84%) |
Oct 14, 2022 | 40.08 | 40.53 | 39.59 | 40.05 | 18,173,916 | -0.11(-0.28%) |
Oct 13, 2022 | 39.02 | 40.33 | 38.97 | 40.16 | 24,783,076 | +0.89(+2.26%) |
Oct 12, 2022 | 39.33 | 40.31 | 39.17 | 39.28 | 20,120,428 | +0.10(+0.26%) |
Oct 11, 2022 | 38.93 | 39.78 | 38.73 | 39.17 | 22,450,622 | +0.16(+0.41%) |
Oct 10, 2022 | 39.58 | 39.83 | 39.02 | 39.02 | 19,139,900 | -0.53(-1.35%) |
Oct 07, 2022 | 40.23 | 40.23 | 39.18 | 39.55 | 21,503,420 | -0.72(-1.79%) |
Oct 06, 2022 | 40.89 | 40.91 | 40.22 | 40.27 | 23,612,272 | -0.96(-2.33%) |
Oct 05, 2022 | 41.23 | 41.46 | 40.82 | 41.23 | 16,771,327 | -0.32(-0.76%) |
Oct 04, 2022 | 41.35 | 41.90 | 41.20 | 41.55 | 31,125,462 | +0.30(+0.72%) |
Oct 03, 2022 | 41.18 | 41.38 | 40.64 | 41.25 | 24,433,558 | +0.36(+0.87%) |
Sep 30, 2022 | 41.28 | 41.68 | 40.87 | 40.89 | 24,571,672 | -0.37(-0.91%) |
Sep 29, 2022 | 41.50 | 41.70 | 41.07 | 41.27 | 14,497,404 | -0.25(-0.61%) |
Sep 28, 2022 | 41.74 | 41.88 | 41.32 | 41.52 | 17,690,982 | +0.32(+0.77%) |
Sep 27, 2022 | 41.32 | 41.66 | 40.87 | 41.20 | 23,100,374 | +0.24(+0.59%) |
Sep 26, 2022 | 40.94 | 41.43 | 40.81 | 40.96 | 19,987,736 | -0.23(-0.57%) |
Sep 23, 2022 | 41.53 | 41.64 | 40.72 | 41.19 | 20,194,340 | -0.46(-1.10%) |
Sep 22, 2022 | 40.81 | 42.05 | 40.67 | 41.65 | 19,800,628 | +0.61(+1.48%) |
Sep 21, 2022 | 41.88 | 42.03 | 41.02 | 41.04 | 18,730,908 | -0.79(-1.90%) |
Sep 20, 2022 | 42.05 | 42.30 | 41.53 | 41.84 | 16,445,048 | -0.63(-1.47%) |
Sep 19, 2022 | 42.69 | 42.88 | 41.85 | 42.46 | 17,393,870 | -0.55(-1.28%) |
Sep 16, 2022 | 43.07 | 43.57 | 42.65 | 43.02 | 32,776,260 | +0.08(+0.20%) |
Sep 15, 2022 | 43.09 | 43.26 | 42.71 | 42.93 | 16,908,164 | -0.20(-0.45%) |
Sep 14, 2022 | 43.17 | 43.37 | 42.78 | 43.13 | 18,369,582 | -0.04(-0.09%) |
Sep 13, 2022 | 44.04 | 44.22 | 43.01 | 43.16 | 17,763,586 | -1.47(-3.29%) |
Sep 12, 2022 | 44.93 | 45.18 | 44.57 | 44.63 | 14,702,340 | -0.07(-0.17%) |
Sep 09, 2022 | 44.11 | 44.85 | 44.02 | 44.71 | 18,736,484 | +0.71(+1.61%) |
Sep 08, 2022 | 43.01 | 44.03 | 42.87 | 44.00 | 19,548,318 | +0.89(+2.06%) |
Sep 07, 2022 | 42.71 | 43.18 | 42.41 | 43.11 | 16,454,858 | +0.35(+0.81%) |
Sep 06, 2022 | 42.95 | 43.40 | 42.55 | 42.76 | 18,353,634 | +0.06(+0.13%) |
Sep 02, 2022 | 43.68 | 43.73 | 42.55 | 42.71 | 15,774,754 | -0.87(-1.99%) |
Sep 01, 2022 | 42.18 | 43.59 | 42.18 | 43.58 | 21,343,948 | +1.31(+3.10%) |
Aug 31, 2022 | 43.00 | 43.25 | 42.17 | 42.27 | 28,273,800 | -0.58(-1.35%) |
Aug 30, 2022 | 43.30 | 43.31 | 42.80 | 42.85 | 17,442,748 | -0.36(-0.82%) |
Aug 29, 2022 | 43.34 | 43.63 | 43.10 | 43.20 | 14,372,213 | -0.55(-1.26%) |
Aug 26, 2022 | 44.50 | 44.82 | 43.64 | 43.75 | 17,706,468 | -1.01(-2.25%) |
Aug 25, 2022 | 44.41 | 44.81 | 44.17 | 44.76 | 15,524,485 | +0.44(+0.99%) |
Aug 24, 2022 | 44.76 | 44.87 | 44.28 | 44.32 | 16,636,627 | -0.54(-1.21%) |
Aug 23, 2022 | 45.25 | 45.26 | 44.63 | 44.87 | 17,384,368 | -0.83(-1.82%) |
Aug 22, 2022 | 45.99 | 46.16 | 45.54 | 45.70 | 14,551,946 | -0.23(-0.51%) |
Aug 19, 2022 | 45.64 | 46.21 | 45.54 | 45.93 | 16,426,069 | +0.53(+1.17%) |
Aug 18, 2022 | 46.16 | 46.28 | 45.21 | 45.40 | 20,238,748 | -0.64(-1.40%) |
Aug 17, 2022 | 46.40 | 46.59 | 46.02 | 46.04 | 14,554,975 | -0.55(-1.18%) |
Aug 16, 2022 | 46.15 | 46.89 | 46.13 | 46.59 | 13,775,804 | +0.10(+0.22%) |
Aug 15, 2022 | 46.70 | 46.79 | 46.15 | 46.49 | 16,902,946 | -0.34(-0.72%) |
Aug 12, 2022 | 45.37 | 47.09 | 45.37 | 46.83 | 27,646,318 | +1.70(+3.77%) |
Aug 11, 2022 | 45.06 | 45.91 | 44.68 | 45.13 | 47,130,760 | -1.55(-3.32%) |
Aug 10, 2022 | 46.65 | 46.77 | 46.15 | 46.68 | 18,566,684 | +0.16(+0.34%) |
Aug 09, 2022 | 46.49 | 46.83 | 46.28 | 46.52 | 12,942,894 | +0.20(+0.42%) |
Aug 08, 2022 | 46.16 | 46.55 | 45.73 | 46.32 | 17,202,890 | +0.28(+0.61%) |
Aug 05, 2022 | 46.39 | 46.70 | 45.85 | 46.04 | 17,524,420 | -0.55(-1.18%) |
Aug 04, 2022 | 46.63 | 46.77 | 45.99 | 46.59 | 18,217,280 | +0.00(+0.00%) |
Aug 03, 2022 | 46.53 | 46.79 | 46.11 | 46.59 | 17,890,482 | +0.16(+0.34%) |
Aug 02, 2022 | 47.57 | 48.10 | 46.38 | 46.44 | 19,039,498 | -0.86(-1.82%) |