Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.42 | 42.89 | 42.29 | 42.55 | 16,810,564 | -0.25(-0.59%) |
Oct 28, 2022 | 42.28 | 42.94 | 41.78 | 42.80 | 14,503,293 | +0.64(+1.52%) |
Oct 27, 2022 | 42.56 | 42.81 | 42.08 | 42.16 | 16,906,338 | +0.03(+0.07%) |
Oct 26, 2022 | 42.22 | 42.67 | 41.96 | 42.14 | 17,917,318 | +0.08(+0.20%) |
Oct 25, 2022 | 40.87 | 42.30 | 40.74 | 42.05 | 21,641,646 | +0.84(+2.05%) |
Oct 24, 2022 | 41.13 | 41.45 | 40.80 | 41.21 | 15,508,724 | +0.14(+0.34%) |
Oct 21, 2022 | 39.84 | 41.13 | 39.60 | 41.07 | 20,242,722 | +1.24(+3.12%) |
Oct 20, 2022 | 40.26 | 40.77 | 39.64 | 39.83 | 16,617,820 | -0.39(-0.97%) |
Oct 19, 2022 | 40.67 | 40.92 | 39.79 | 40.22 | 16,317,176 | -0.75(-1.83%) |
Oct 18, 2022 | 41.44 | 41.71 | 40.50 | 40.97 | 22,952,170 | +0.52(+1.28%) |
Oct 17, 2022 | 41.12 | 41.23 | 40.07 | 40.45 | 22,447,606 | +0.33(+0.83%) |
Oct 14, 2022 | 39.98 | 41.22 | 39.72 | 40.11 | 31,139,988 | +0.26(+0.65%) |
Oct 13, 2022 | 37.30 | 40.07 | 37.12 | 39.85 | 30,119,736 | +1.96(+5.17%) |
Oct 12, 2022 | 37.48 | 38.38 | 37.16 | 37.90 | 22,480,178 | +0.36(+0.96%) |
Oct 11, 2022 | 38.30 | 38.56 | 37.51 | 37.53 | 21,739,878 | -1.07(-2.76%) |
Oct 10, 2022 | 39.43 | 39.54 | 38.53 | 38.60 | 14,837,132 | -0.55(-1.40%) |
Oct 07, 2022 | 39.62 | 39.71 | 38.92 | 39.15 | 19,507,724 | -0.81(-2.02%) |
Oct 06, 2022 | 40.29 | 40.64 | 39.71 | 39.96 | 19,103,728 | -0.72(-1.78%) |
Oct 05, 2022 | 40.61 | 40.83 | 40.00 | 40.68 | 16,658,642 | -0.53(-1.28%) |
Oct 04, 2022 | 40.43 | 41.52 | 40.34 | 41.21 | 22,261,222 | +1.72(+4.35%) |
Oct 03, 2022 | 38.56 | 39.83 | 38.10 | 39.49 | 23,708,782 | +0.83(+2.14%) |
Sep 30, 2022 | 39.33 | 39.87 | 38.61 | 38.67 | 23,996,036 | -0.67(-1.70%) |
Sep 29, 2022 | 39.81 | 39.97 | 38.98 | 39.33 | 22,580,832 | -0.94(-2.33%) |
Sep 28, 2022 | 39.52 | 40.48 | 39.39 | 40.27 | 21,356,084 | +0.75(+1.90%) |
Sep 27, 2022 | 40.11 | 40.26 | 39.04 | 39.52 | 22,892,394 | -0.37(-0.93%) |
Sep 26, 2022 | 40.54 | 41.00 | 39.51 | 39.89 | 25,517,936 | -1.18(-2.87%) |
Sep 23, 2022 | 41.74 | 41.86 | 40.18 | 41.07 | 33,319,608 | -1.22(-2.90%) |
Sep 22, 2022 | 43.25 | 43.49 | 42.21 | 42.29 | 19,869,754 | -0.70(-1.62%) |
Sep 21, 2022 | 43.84 | 44.29 | 42.97 | 42.99 | 20,076,880 | -0.85(-1.95%) |
Sep 20, 2022 | 44.37 | 44.51 | 43.48 | 43.84 | 17,942,578 | -0.92(-2.05%) |
Sep 19, 2022 | 44.07 | 44.99 | 44.02 | 44.76 | 15,856,217 | +0.12(+0.27%) |
Sep 16, 2022 | 44.53 | 44.76 | 44.05 | 44.64 | 21,548,826 | -0.31(-0.68%) |
Sep 15, 2022 | 44.87 | 45.70 | 44.80 | 44.95 | 17,841,064 | +0.01(+0.02%) |
Sep 14, 2022 | 45.59 | 45.94 | 44.26 | 44.94 | 27,829,456 | -0.53(-1.16%) |
Sep 13, 2022 | 46.30 | 46.58 | 45.07 | 45.47 | 23,872,676 | -1.74(-3.68%) |
Sep 12, 2022 | 47.57 | 47.92 | 47.05 | 47.20 | 14,553,599 | +0.19(+0.39%) |
Sep 09, 2022 | 46.68 | 47.33 | 46.63 | 47.02 | 20,383,626 | +0.71(+1.54%) |
Sep 08, 2022 | 44.91 | 46.34 | 44.65 | 46.30 | 19,490,330 | +1.18(+2.61%) |
Sep 07, 2022 | 44.30 | 45.23 | 44.17 | 45.12 | 16,591,863 | +0.38(+0.85%) |
Sep 06, 2022 | 45.44 | 45.56 | 44.19 | 44.74 | 16,744,292 | -0.58(-1.27%) |
Sep 02, 2022 | 45.76 | 46.54 | 45.12 | 45.32 | 16,777,396 | +0.08(+0.18%) |
Sep 01, 2022 | 45.25 | 45.25 | 44.36 | 45.24 | 15,592,908 | -0.06(-0.12%) |
Aug 31, 2022 | 45.73 | 45.98 | 45.16 | 45.29 | 17,882,838 | -0.25(-0.55%) |
Aug 30, 2022 | 46.25 | 46.25 | 45.19 | 45.54 | 18,035,004 | -0.27(-0.59%) |
Aug 29, 2022 | 46.09 | 46.14 | 45.50 | 45.81 | 16,271,796 | -0.38(-0.82%) |
Aug 26, 2022 | 48.51 | 48.56 | 46.16 | 46.19 | 21,607,148 | -2.12(-4.38%) |
Aug 25, 2022 | 47.52 | 48.48 | 47.39 | 48.31 | 13,543,886 | +0.97(+2.06%) |
Aug 24, 2022 | 47.26 | 47.59 | 46.98 | 47.33 | 12,024,344 | +0.06(+0.12%) |
Aug 23, 2022 | 47.57 | 47.95 | 47.19 | 47.28 | 11,983,653 | -0.28(-0.59%) |
Aug 22, 2022 | 47.84 | 48.04 | 47.31 | 47.56 | 18,051,884 | -1.26(-2.58%) |
Aug 19, 2022 | 49.32 | 49.56 | 48.60 | 48.82 | 16,109,318 | -0.87(-1.76%) |
Aug 18, 2022 | 49.74 | 49.85 | 49.22 | 49.69 | 11,389,230 | -0.19(-0.39%) |
Aug 17, 2022 | 49.57 | 50.13 | 49.46 | 49.88 | 14,407,615 | -0.39(-0.78%) |
Aug 16, 2022 | 49.93 | 50.63 | 49.87 | 50.27 | 15,847,551 | +0.10(+0.20%) |
Aug 15, 2022 | 49.88 | 50.28 | 49.62 | 50.17 | 12,494,496 | -0.29(-0.57%) |
Aug 12, 2022 | 50.27 | 50.48 | 49.76 | 50.46 | 16,697,187 | +0.35(+0.70%) |
Aug 11, 2022 | 50.02 | 50.54 | 49.88 | 50.11 | 14,490,461 | +0.75(+1.52%) |
Aug 10, 2022 | 49.00 | 50.48 | 48.93 | 49.36 | 34,930,056 | +1.02(+2.11%) |
Aug 09, 2022 | 47.92 | 48.35 | 47.71 | 48.34 | 10,491,061 | +0.58(+1.20%) |
Aug 08, 2022 | 48.22 | 48.40 | 47.70 | 47.76 | 12,503,246 | -0.18(-0.37%) |
Aug 05, 2022 | 47.44 | 48.57 | 47.24 | 47.94 | 14,946,192 | +0.37(+0.78%) |
Aug 04, 2022 | 47.84 | 48.02 | 47.39 | 47.57 | 10,940,188 | -0.32(-0.68%) |
Aug 03, 2022 | 47.55 | 48.05 | 47.16 | 47.89 | 14,666,619 | +0.80(+1.69%) |
Aug 02, 2022 | 48.03 | 48.34 | 47.07 | 47.09 | 18,725,464 | -1.09(-2.25%) |