Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.99 | 44.28 | 43.49 | 43.50 | 32,177,934 | -0.82(-1.86%) |
Oct 28, 2022 | 42.96 | 44.40 | 42.92 | 44.32 | 29,809,372 | +1.58(+3.69%) |
Oct 27, 2022 | 42.81 | 43.08 | 42.68 | 42.74 | 21,805,570 | -0.30(-0.69%) |
Oct 26, 2022 | 42.91 | 43.59 | 42.63 | 43.04 | 22,987,798 | +0.44(+1.03%) |
Oct 25, 2022 | 42.30 | 42.81 | 41.95 | 42.60 | 24,775,474 | +0.05(+0.11%) |
Oct 24, 2022 | 42.12 | 42.86 | 42.03 | 42.55 | 26,721,852 | +0.55(+1.31%) |
Oct 21, 2022 | 40.47 | 42.20 | 40.17 | 42.00 | 39,213,848 | +1.91(+4.75%) |
Oct 20, 2022 | 40.43 | 40.56 | 40.01 | 40.10 | 18,957,868 | -0.19(-0.46%) |
Oct 19, 2022 | 41.03 | 41.18 | 39.94 | 40.28 | 24,671,492 | -0.92(-2.22%) |
Oct 18, 2022 | 41.16 | 41.45 | 40.76 | 41.20 | 19,735,916 | +0.41(+1.01%) |
Oct 17, 2022 | 40.36 | 40.94 | 40.36 | 40.79 | 17,845,466 | +0.74(+1.84%) |
Oct 14, 2022 | 40.08 | 40.53 | 39.58 | 40.05 | 18,175,796 | -0.11(-0.28%) |
Oct 13, 2022 | 39.02 | 40.33 | 38.96 | 40.16 | 24,785,640 | +0.89(+2.26%) |
Oct 12, 2022 | 39.33 | 40.31 | 39.17 | 39.27 | 20,122,510 | +0.10(+0.26%) |
Oct 11, 2022 | 38.93 | 39.78 | 38.73 | 39.17 | 22,452,946 | +0.16(+0.41%) |
Oct 10, 2022 | 39.57 | 39.82 | 39.01 | 39.01 | 19,141,880 | -0.53(-1.35%) |
Oct 07, 2022 | 40.23 | 40.23 | 39.17 | 39.54 | 21,505,644 | -0.72(-1.79%) |
Oct 06, 2022 | 40.89 | 40.90 | 40.22 | 40.26 | 23,614,714 | -0.96(-2.33%) |
Oct 05, 2022 | 41.23 | 41.46 | 40.81 | 41.23 | 16,773,063 | -0.32(-0.76%) |
Oct 04, 2022 | 41.35 | 41.90 | 41.20 | 41.54 | 31,128,682 | +0.30(+0.72%) |
Oct 03, 2022 | 41.18 | 41.38 | 40.64 | 41.24 | 24,436,086 | +0.36(+0.87%) |
Sep 30, 2022 | 41.27 | 41.68 | 40.86 | 40.89 | 24,574,216 | -0.37(-0.91%) |
Sep 29, 2022 | 41.50 | 41.69 | 41.07 | 41.26 | 14,498,904 | -0.25(-0.61%) |
Sep 28, 2022 | 41.74 | 41.87 | 41.31 | 41.52 | 17,692,812 | +0.32(+0.77%) |
Sep 27, 2022 | 41.32 | 41.66 | 40.87 | 41.20 | 23,102,764 | +0.24(+0.59%) |
Sep 26, 2022 | 40.94 | 41.42 | 40.81 | 40.95 | 19,989,804 | -0.23(-0.57%) |
Sep 23, 2022 | 41.52 | 41.64 | 40.72 | 41.19 | 20,196,428 | -0.46(-1.10%) |
Sep 22, 2022 | 40.81 | 42.05 | 40.67 | 41.65 | 19,802,676 | +0.61(+1.48%) |
Sep 21, 2022 | 41.87 | 42.03 | 41.02 | 41.04 | 18,732,846 | -0.79(-1.90%) |
Sep 20, 2022 | 42.05 | 42.30 | 41.52 | 41.83 | 16,446,750 | -0.63(-1.47%) |
Sep 19, 2022 | 42.68 | 42.87 | 41.84 | 42.46 | 17,395,670 | -0.55(-1.28%) |
Sep 16, 2022 | 43.07 | 43.56 | 42.65 | 43.01 | 32,779,652 | +0.08(+0.20%) |
Sep 15, 2022 | 43.09 | 43.25 | 42.70 | 42.93 | 16,909,914 | -0.20(-0.46%) |
Sep 14, 2022 | 43.17 | 43.37 | 42.78 | 43.12 | 18,371,482 | -0.04(-0.09%) |
Sep 13, 2022 | 44.04 | 44.22 | 43.00 | 43.16 | 17,765,424 | -1.47(-3.29%) |
Sep 12, 2022 | 44.93 | 45.18 | 44.56 | 44.63 | 14,703,861 | -0.07(-0.17%) |
Sep 09, 2022 | 44.10 | 44.84 | 44.01 | 44.70 | 18,738,422 | +0.71(+1.61%) |
Sep 08, 2022 | 43.00 | 44.03 | 42.86 | 43.99 | 19,550,342 | +0.89(+2.06%) |
Sep 07, 2022 | 42.70 | 43.18 | 42.40 | 43.10 | 16,456,560 | +0.35(+0.81%) |
Sep 06, 2022 | 42.95 | 43.39 | 42.54 | 42.76 | 18,355,534 | +0.06(+0.13%) |
Sep 02, 2022 | 43.67 | 43.73 | 42.54 | 42.70 | 15,776,386 | -0.87(-1.99%) |
Sep 01, 2022 | 42.18 | 43.59 | 42.18 | 43.57 | 21,346,158 | +1.31(+3.10%) |
Aug 31, 2022 | 42.99 | 43.25 | 42.17 | 42.26 | 28,276,726 | -0.58(-1.35%) |
Aug 30, 2022 | 43.30 | 43.31 | 42.79 | 42.84 | 17,444,552 | -0.36(-0.82%) |
Aug 29, 2022 | 43.34 | 43.63 | 43.09 | 43.20 | 14,373,700 | -0.55(-1.26%) |
Aug 26, 2022 | 44.50 | 44.81 | 43.64 | 43.75 | 17,708,300 | -1.01(-2.25%) |
Aug 25, 2022 | 44.40 | 44.80 | 44.17 | 44.76 | 15,526,091 | +0.44(+0.99%) |
Aug 24, 2022 | 44.76 | 44.86 | 44.27 | 44.32 | 16,638,348 | -0.54(-1.21%) |
Aug 23, 2022 | 45.24 | 45.25 | 44.63 | 44.86 | 17,386,168 | -0.83(-1.82%) |
Aug 22, 2022 | 45.98 | 46.16 | 45.54 | 45.69 | 14,553,451 | -0.23(-0.51%) |
Aug 19, 2022 | 45.64 | 46.20 | 45.53 | 45.93 | 16,427,768 | +0.53(+1.17%) |
Aug 18, 2022 | 46.15 | 46.27 | 45.21 | 45.39 | 20,240,842 | -0.64(-1.40%) |
Aug 17, 2022 | 46.39 | 46.59 | 46.02 | 46.04 | 14,556,481 | -0.55(-1.18%) |
Aug 16, 2022 | 46.14 | 46.89 | 46.12 | 46.59 | 13,777,229 | +0.10(+0.22%) |
Aug 15, 2022 | 46.69 | 46.78 | 46.15 | 46.49 | 16,904,694 | -0.34(-0.72%) |
Aug 12, 2022 | 45.37 | 47.08 | 45.37 | 46.82 | 27,649,180 | +1.70(+3.77%) |
Aug 11, 2022 | 45.06 | 45.91 | 44.67 | 45.12 | 47,135,636 | -1.55(-3.32%) |
Aug 10, 2022 | 46.65 | 46.76 | 46.14 | 46.67 | 18,568,606 | +0.16(+0.34%) |
Aug 09, 2022 | 46.49 | 46.82 | 46.27 | 46.51 | 12,944,233 | +0.20(+0.42%) |
Aug 08, 2022 | 46.15 | 46.54 | 45.73 | 46.32 | 17,204,670 | +0.28(+0.61%) |
Aug 05, 2022 | 46.38 | 46.69 | 45.84 | 46.04 | 17,526,234 | -0.55(-1.18%) |
Aug 04, 2022 | 46.63 | 46.76 | 45.98 | 46.59 | 18,219,164 | +0.00(+0.00%) |
Aug 03, 2022 | 46.52 | 46.79 | 46.10 | 46.59 | 17,892,332 | +0.16(+0.34%) |
Aug 02, 2022 | 47.56 | 48.09 | 46.37 | 46.43 | 19,041,468 | -0.86(-1.82%) |