Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.99 | 48.29 | 46.99 | 48.25 | 2,570,314 | +0.75(+1.59%) |
Oct 28, 2022 | 47.07 | 47.49 | 46.75 | 47.49 | 3,355,407 | +0.50(+1.06%) |
Oct 27, 2022 | 47.24 | 47.56 | 46.94 | 47.00 | 1,831,957 | -0.16(-0.34%) |
Oct 26, 2022 | 46.95 | 47.32 | 46.72 | 47.16 | 3,443,835 | +0.37(+0.80%) |
Oct 25, 2022 | 45.97 | 46.80 | 45.81 | 46.79 | 3,588,088 | +0.94(+2.04%) |
Oct 24, 2022 | 45.04 | 46.03 | 44.84 | 45.85 | 3,257,393 | +0.60(+1.33%) |
Oct 21, 2022 | 44.18 | 45.34 | 44.03 | 45.25 | 2,421,977 | +1.10(+2.48%) |
Oct 20, 2022 | 44.00 | 44.51 | 43.77 | 44.15 | 2,056,588 | +0.25(+0.56%) |
Oct 19, 2022 | 43.77 | 44.12 | 43.60 | 43.91 | 1,398,581 | -0.24(-0.54%) |
Oct 18, 2022 | 44.53 | 44.71 | 43.80 | 44.14 | 1,709,689 | +0.02(+0.04%) |
Oct 17, 2022 | 43.64 | 44.41 | 43.62 | 44.12 | 1,750,012 | +0.99(+2.30%) |
Oct 14, 2022 | 43.81 | 43.88 | 43.06 | 43.13 | 1,536,891 | -0.53(-1.22%) |
Oct 13, 2022 | 42.67 | 44.06 | 42.59 | 43.67 | 2,430,106 | +0.12(+0.28%) |
Oct 12, 2022 | 43.44 | 43.87 | 43.12 | 43.54 | 4,599,638 | +0.11(+0.26%) |
Oct 11, 2022 | 43.30 | 43.93 | 42.90 | 43.43 | 1,650,223 | +0.10(+0.24%) |
Oct 10, 2022 | 43.50 | 43.94 | 43.28 | 43.32 | 1,314,105 | -0.02(-0.04%) |
Oct 07, 2022 | 43.46 | 43.73 | 43.23 | 43.34 | 1,584,729 | -0.31(-0.72%) |
Oct 06, 2022 | 43.11 | 44.07 | 43.09 | 43.66 | 1,846,274 | +0.37(+0.86%) |
Oct 05, 2022 | 43.51 | 43.63 | 42.87 | 43.29 | 1,545,083 | -0.60(-1.37%) |
Oct 04, 2022 | 43.71 | 43.93 | 43.32 | 43.89 | 2,584,876 | +0.71(+1.64%) |
Oct 03, 2022 | 42.67 | 43.26 | 42.43 | 43.18 | 2,997,765 | +0.98(+2.33%) |
Sep 30, 2022 | 42.82 | 43.04 | 42.13 | 42.20 | 2,762,940 | -0.58(-1.36%) |
Sep 29, 2022 | 42.92 | 43.21 | 42.39 | 42.78 | 2,489,697 | -0.41(-0.95%) |
Sep 28, 2022 | 42.25 | 43.34 | 42.14 | 43.19 | 2,737,372 | +1.00(+2.37%) |
Sep 27, 2022 | 42.25 | 42.52 | 41.92 | 42.19 | 2,544,342 | +0.39(+0.94%) |
Sep 26, 2022 | 42.48 | 42.92 | 41.77 | 41.80 | 1,706,325 | -1.06(-2.47%) |
Sep 23, 2022 | 43.59 | 43.68 | 42.61 | 42.86 | 3,543,174 | -1.32(-2.98%) |
Sep 22, 2022 | 44.80 | 44.81 | 43.98 | 44.17 | 1,715,779 | -0.50(-1.11%) |
Sep 21, 2022 | 44.62 | 45.35 | 44.47 | 44.67 | 2,587,358 | -0.05(-0.11%) |
Sep 20, 2022 | 44.08 | 44.83 | 43.75 | 44.72 | 3,011,197 | +0.26(+0.58%) |
Sep 19, 2022 | 43.50 | 44.50 | 43.49 | 44.46 | 2,110,535 | +0.61(+1.39%) |
Sep 16, 2022 | 43.82 | 44.04 | 43.43 | 43.85 | 1,765,840 | -0.23(-0.52%) |
Sep 15, 2022 | 44.00 | 44.43 | 43.83 | 44.08 | 3,143,379 | -0.25(-0.56%) |
Sep 14, 2022 | 44.35 | 44.77 | 44.10 | 44.33 | 2,004,155 | +0.14(+0.32%) |
Sep 13, 2022 | 44.77 | 45.05 | 44.12 | 44.18 | 2,655,394 | -1.37(-3.02%) |
Sep 12, 2022 | 44.88 | 45.64 | 44.77 | 45.56 | 1,617,480 | +1.04(+2.34%) |
Sep 09, 2022 | 43.91 | 44.54 | 43.85 | 44.52 | 909,818 | +0.74(+1.70%) |
Sep 08, 2022 | 43.24 | 43.84 | 43.05 | 43.77 | 1,176,548 | +0.37(+0.86%) |
Sep 07, 2022 | 42.88 | 43.56 | 42.23 | 43.40 | 3,915,003 | +0.47(+1.09%) |
Sep 06, 2022 | 43.33 | 43.59 | 42.75 | 42.93 | 2,202,516 | -0.55(-1.27%) |
Sep 02, 2022 | 43.01 | 43.84 | 42.99 | 43.49 | 2,157,957 | +0.86(+2.01%) |
Sep 01, 2022 | 41.92 | 42.78 | 41.64 | 42.63 | 2,717,363 | +0.41(+0.97%) |
Aug 31, 2022 | 43.09 | 43.38 | 42.18 | 42.22 | 4,367,662 | -0.88(-2.04%) |
Aug 30, 2022 | 43.98 | 43.98 | 42.80 | 43.09 | 2,110,487 | -0.72(-1.63%) |
Aug 29, 2022 | 44.29 | 44.44 | 43.78 | 43.81 | 2,231,902 | -0.59(-1.33%) |
Aug 26, 2022 | 45.42 | 45.57 | 44.27 | 44.40 | 3,178,448 | -1.04(-2.29%) |
Aug 25, 2022 | 45.07 | 45.44 | 44.94 | 45.44 | 1,059,501 | +0.49(+1.08%) |
Aug 24, 2022 | 45.19 | 45.48 | 44.90 | 44.95 | 1,605,497 | -0.24(-0.53%) |
Aug 23, 2022 | 45.06 | 45.42 | 44.80 | 45.19 | 1,430,677 | +0.29(+0.64%) |
Aug 22, 2022 | 45.03 | 45.22 | 44.65 | 44.91 | 1,518,454 | -0.41(-0.91%) |
Aug 19, 2022 | 44.88 | 45.38 | 44.88 | 45.32 | 956,061 | -0.33(-0.73%) |
Aug 18, 2022 | 45.94 | 46.06 | 45.19 | 45.65 | 1,987,910 | -0.28(-0.60%) |
Aug 17, 2022 | 45.58 | 46.02 | 45.52 | 45.93 | 1,402,155 | -0.30(-0.64%) |
Aug 16, 2022 | 45.94 | 46.42 | 45.94 | 46.22 | 1,696,267 | +0.04(+0.08%) |
Aug 15, 2022 | 46.12 | 46.50 | 45.85 | 46.19 | 1,499,504 | -0.24(-0.51%) |
Aug 12, 2022 | 45.93 | 46.45 | 45.83 | 46.42 | 2,393,414 | +0.82(+1.80%) |
Aug 11, 2022 | 45.51 | 45.73 | 45.07 | 45.60 | 3,230,225 | +0.61(+1.36%) |
Aug 10, 2022 | 44.95 | 45.82 | 44.90 | 44.99 | 1,766,241 | +0.83(+1.88%) |
Aug 09, 2022 | 44.32 | 44.35 | 43.95 | 44.16 | 986,810 | -0.10(-0.22%) |
Aug 08, 2022 | 43.56 | 44.30 | 43.55 | 44.26 | 2,038,380 | +1.00(+2.32%) |
Aug 05, 2022 | 43.43 | 43.71 | 42.94 | 43.26 | 1,561,087 | -0.47(-1.07%) |
Aug 04, 2022 | 43.60 | 44.66 | 43.40 | 43.72 | 2,589,677 | +0.31(+0.73%) |
Aug 03, 2022 | 42.87 | 43.46 | 42.60 | 43.41 | 2,375,742 | +0.86(+2.02%) |
Aug 02, 2022 | 43.67 | 43.83 | 42.51 | 42.55 | 2,888,447 | -1.38(-3.15%) |