Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.34 | 43.62 | 42.85 | 42.85 | 32,659,824 | -0.81(-1.86%) |
Oct 28, 2022 | 42.33 | 43.75 | 42.28 | 43.66 | 30,255,790 | +1.56(+3.69%) |
Oct 27, 2022 | 42.17 | 42.45 | 42.05 | 42.11 | 22,132,124 | -0.29(-0.69%) |
Oct 26, 2022 | 42.27 | 42.95 | 42.00 | 42.40 | 23,332,058 | +0.43(+1.03%) |
Oct 25, 2022 | 41.68 | 42.18 | 41.33 | 41.97 | 25,146,506 | +0.05(+0.11%) |
Oct 24, 2022 | 41.50 | 42.23 | 41.41 | 41.92 | 27,122,032 | +0.54(+1.31%) |
Oct 21, 2022 | 39.87 | 41.58 | 39.58 | 41.38 | 39,801,108 | +1.88(+4.75%) |
Oct 20, 2022 | 39.84 | 39.96 | 39.42 | 39.50 | 19,241,778 | -0.18(-0.46%) |
Oct 19, 2022 | 40.42 | 40.57 | 39.35 | 39.69 | 25,040,966 | -0.90(-2.22%) |
Oct 18, 2022 | 40.55 | 40.84 | 40.16 | 40.59 | 20,031,476 | +0.41(+1.01%) |
Oct 17, 2022 | 39.76 | 40.33 | 39.76 | 40.19 | 18,112,714 | +0.73(+1.84%) |
Oct 14, 2022 | 39.49 | 39.93 | 39.00 | 39.46 | 18,447,992 | -0.11(-0.28%) |
Oct 13, 2022 | 38.45 | 39.73 | 38.39 | 39.57 | 25,156,822 | +0.87(+2.26%) |
Oct 12, 2022 | 38.75 | 39.72 | 38.59 | 38.69 | 20,423,860 | +0.10(+0.26%) |
Oct 11, 2022 | 38.35 | 39.19 | 38.16 | 38.59 | 22,789,196 | +0.16(+0.41%) |
Oct 10, 2022 | 38.99 | 39.24 | 38.44 | 38.44 | 19,428,546 | -0.52(-1.35%) |
Oct 07, 2022 | 39.63 | 39.63 | 38.59 | 38.96 | 21,827,708 | -0.71(-1.79%) |
Oct 06, 2022 | 40.29 | 40.30 | 39.62 | 39.67 | 23,968,362 | -0.95(-2.33%) |
Oct 05, 2022 | 40.62 | 40.85 | 40.21 | 40.62 | 17,024,252 | -0.31(-0.76%) |
Oct 04, 2022 | 40.74 | 41.28 | 40.59 | 40.93 | 31,594,858 | +0.29(+0.72%) |
Oct 03, 2022 | 40.57 | 40.77 | 40.04 | 40.64 | 24,802,036 | +0.35(+0.87%) |
Sep 30, 2022 | 40.66 | 41.06 | 40.26 | 40.29 | 24,942,232 | -0.37(-0.91%) |
Sep 29, 2022 | 40.88 | 41.08 | 40.46 | 40.65 | 14,716,036 | -0.25(-0.61%) |
Sep 28, 2022 | 41.12 | 41.25 | 40.71 | 40.90 | 17,957,776 | +0.31(+0.77%) |
Sep 27, 2022 | 40.71 | 41.04 | 40.26 | 40.59 | 23,448,744 | +0.24(+0.59%) |
Sep 26, 2022 | 40.33 | 40.81 | 40.20 | 40.35 | 20,289,166 | -0.23(-0.57%) |
Sep 23, 2022 | 40.91 | 41.02 | 40.12 | 40.58 | 20,498,886 | -0.45(-1.10%) |
Sep 22, 2022 | 40.20 | 41.43 | 40.07 | 41.03 | 20,099,236 | +0.60(+1.48%) |
Sep 21, 2022 | 41.25 | 41.41 | 40.42 | 40.43 | 19,013,386 | -0.78(-1.90%) |
Sep 20, 2022 | 41.43 | 41.68 | 40.91 | 41.22 | 16,693,052 | -0.62(-1.47%) |
Sep 19, 2022 | 42.05 | 42.24 | 41.23 | 41.83 | 17,656,182 | -0.54(-1.28%) |
Sep 16, 2022 | 42.43 | 42.92 | 42.02 | 42.38 | 33,270,552 | +0.08(+0.20%) |
Sep 15, 2022 | 42.45 | 42.62 | 42.07 | 42.29 | 17,163,152 | -0.19(-0.45%) |
Sep 14, 2022 | 42.53 | 42.73 | 42.15 | 42.49 | 18,646,608 | -0.04(-0.09%) |
Sep 13, 2022 | 43.39 | 43.56 | 42.37 | 42.52 | 18,031,474 | -1.45(-3.29%) |
Sep 12, 2022 | 44.26 | 44.51 | 43.90 | 43.97 | 14,924,063 | -0.07(-0.17%) |
Sep 09, 2022 | 43.45 | 44.18 | 43.36 | 44.04 | 19,019,044 | +0.70(+1.61%) |
Sep 08, 2022 | 42.37 | 43.38 | 42.23 | 43.34 | 19,843,122 | +0.87(+2.06%) |
Sep 07, 2022 | 42.07 | 42.54 | 41.78 | 42.47 | 16,703,009 | +0.34(+0.81%) |
Sep 06, 2022 | 42.31 | 42.75 | 41.92 | 42.13 | 18,630,422 | +0.06(+0.13%) |
Sep 02, 2022 | 43.03 | 43.09 | 41.92 | 42.07 | 16,012,649 | -0.86(-1.99%) |
Sep 01, 2022 | 41.56 | 42.95 | 41.56 | 42.93 | 21,665,832 | +1.29(+3.10%) |
Aug 31, 2022 | 42.36 | 42.61 | 41.55 | 41.64 | 28,700,192 | -0.57(-1.35%) |
Aug 30, 2022 | 42.66 | 42.67 | 42.16 | 42.21 | 17,705,798 | -0.35(-0.82%) |
Aug 29, 2022 | 42.70 | 42.98 | 42.46 | 42.56 | 14,588,957 | -0.54(-1.26%) |
Aug 26, 2022 | 43.84 | 44.15 | 42.99 | 43.10 | 17,973,496 | -0.99(-2.25%) |
Aug 25, 2022 | 43.75 | 44.14 | 43.52 | 44.10 | 15,758,606 | +0.43(+0.99%) |
Aug 24, 2022 | 44.10 | 44.20 | 43.62 | 43.66 | 16,887,520 | -0.53(-1.21%) |
Aug 23, 2022 | 44.58 | 44.59 | 43.97 | 44.20 | 17,646,538 | -0.82(-1.82%) |
Aug 22, 2022 | 45.30 | 45.47 | 44.87 | 45.02 | 14,771,400 | -0.23(-0.51%) |
Aug 19, 2022 | 44.96 | 45.52 | 44.86 | 45.25 | 16,673,787 | +0.52(+1.17%) |
Aug 18, 2022 | 45.47 | 45.59 | 44.54 | 44.72 | 20,543,964 | -0.64(-1.40%) |
Aug 17, 2022 | 45.71 | 45.90 | 45.34 | 45.36 | 14,774,475 | -0.54(-1.18%) |
Aug 16, 2022 | 45.46 | 46.20 | 45.44 | 45.90 | 13,983,553 | +0.10(+0.22%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.46 | 45.80 | 17,157,856 | -0.33(-0.72%) |
Aug 12, 2022 | 44.70 | 46.39 | 44.70 | 46.13 | 28,063,246 | +1.68(+3.77%) |
Aug 11, 2022 | 44.39 | 45.23 | 44.01 | 44.46 | 47,841,528 | -1.53(-3.32%) |
Aug 10, 2022 | 45.96 | 46.07 | 45.46 | 45.98 | 18,846,684 | +0.16(+0.34%) |
Aug 09, 2022 | 45.80 | 46.13 | 45.59 | 45.83 | 13,138,083 | +0.19(+0.42%) |
Aug 08, 2022 | 45.47 | 45.86 | 45.06 | 45.64 | 17,462,322 | +0.28(+0.61%) |
Aug 05, 2022 | 45.70 | 46.00 | 45.17 | 45.36 | 17,788,702 | -0.54(-1.18%) |
Aug 04, 2022 | 45.94 | 46.07 | 45.30 | 45.90 | 18,492,010 | +0.00(+0.00%) |
Aug 03, 2022 | 45.84 | 46.10 | 45.42 | 45.90 | 18,160,284 | +0.16(+0.34%) |
Aug 02, 2022 | 46.86 | 47.38 | 45.69 | 45.75 | 19,326,628 | -0.85(-1.82%) |