Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.69 | 44.90 | 44.53 | 44.63 | 2,940,854 | -0.32(-0.72%) |
Oct 28, 2022 | 43.88 | 45.01 | 43.88 | 44.95 | 2,262,250 | +1.01(+2.29%) |
Oct 27, 2022 | 44.26 | 44.52 | 43.88 | 43.95 | 5,225,067 | -0.22(-0.49%) |
Oct 26, 2022 | 44.07 | 44.81 | 44.05 | 44.16 | 2,680,982 | -0.33(-0.75%) |
Oct 25, 2022 | 43.71 | 44.52 | 43.71 | 44.49 | 1,464,572 | +0.77(+1.77%) |
Oct 24, 2022 | 43.43 | 43.86 | 43.07 | 43.72 | 2,729,871 | +0.51(+1.18%) |
Oct 21, 2022 | 42.19 | 43.29 | 42.00 | 43.21 | 3,334,159 | +0.96(+2.27%) |
Oct 20, 2022 | 42.51 | 43.08 | 42.14 | 42.25 | 2,945,574 | -0.33(-0.78%) |
Oct 19, 2022 | 42.64 | 42.99 | 42.25 | 42.59 | 3,839,471 | -0.35(-0.82%) |
Oct 18, 2022 | 43.31 | 43.42 | 42.52 | 42.94 | 2,280,337 | +0.51(+1.20%) |
Oct 17, 2022 | 42.10 | 42.55 | 42.08 | 42.43 | 2,443,336 | +1.10(+2.67%) |
Oct 14, 2022 | 42.64 | 42.82 | 41.25 | 41.33 | 4,415,727 | -1.00(-2.35%) |
Oct 13, 2022 | 40.46 | 42.50 | 40.26 | 42.32 | 5,380,514 | +1.04(+2.51%) |
Oct 12, 2022 | 41.43 | 41.63 | 41.23 | 41.29 | 3,914,694 | -0.10(-0.24%) |
Oct 11, 2022 | 41.49 | 42.01 | 41.14 | 41.38 | 4,666,688 | -0.31(-0.75%) |
Oct 10, 2022 | 42.15 | 42.18 | 41.40 | 41.70 | 3,674,482 | -0.33(-0.79%) |
Oct 07, 2022 | 42.79 | 42.79 | 41.81 | 42.03 | 3,539,603 | -1.24(-2.87%) |
Oct 06, 2022 | 43.53 | 43.90 | 43.20 | 43.27 | 4,319,903 | -0.43(-0.98%) |
Oct 05, 2022 | 43.26 | 43.95 | 42.97 | 43.70 | 3,985,791 | -0.10(-0.22%) |
Oct 04, 2022 | 43.12 | 43.80 | 43.12 | 43.80 | 3,658,929 | +1.36(+3.20%) |
Oct 03, 2022 | 41.78 | 42.66 | 41.57 | 42.44 | 4,513,707 | +1.06(+2.55%) |
Sep 30, 2022 | 41.88 | 42.35 | 41.34 | 41.38 | 11,291,973 | -0.60(-1.42%) |
Sep 29, 2022 | 42.41 | 42.44 | 41.61 | 41.98 | 9,416,248 | -0.89(-2.07%) |
Sep 28, 2022 | 42.16 | 43.08 | 41.93 | 42.87 | 6,548,745 | +0.87(+2.07%) |
Sep 27, 2022 | 42.57 | 42.81 | 41.72 | 42.00 | 7,350,796 | -0.08(-0.19%) |
Sep 26, 2022 | 42.35 | 42.80 | 41.95 | 42.08 | 4,006,373 | -0.45(-1.06%) |
Sep 23, 2022 | 42.84 | 42.87 | 41.99 | 42.53 | 10,108,339 | -0.74(-1.72%) |
Sep 22, 2022 | 43.61 | 43.73 | 43.19 | 43.27 | 6,166,216 | -0.44(-1.01%) |
Sep 21, 2022 | 44.71 | 45.09 | 43.71 | 43.71 | 3,098,136 | -0.76(-1.72%) |
Sep 20, 2022 | 44.62 | 44.71 | 44.16 | 44.47 | 3,850,645 | -0.54(-1.19%) |
Sep 19, 2022 | 44.28 | 45.01 | 44.25 | 45.01 | 2,041,799 | +0.31(+0.70%) |
Sep 16, 2022 | 44.63 | 44.75 | 44.28 | 44.70 | 3,307,249 | -0.36(-0.80%) |
Sep 15, 2022 | 45.38 | 45.73 | 44.90 | 45.06 | 2,420,327 | -0.50(-1.09%) |
Sep 14, 2022 | 45.55 | 45.72 | 45.16 | 45.55 | 1,855,593 | +0.16(+0.34%) |
Sep 13, 2022 | 46.37 | 46.50 | 45.26 | 45.40 | 2,031,921 | -2.06(-4.35%) |
Sep 12, 2022 | 47.21 | 47.53 | 47.15 | 47.46 | 2,045,875 | +0.52(+1.10%) |
Sep 09, 2022 | 46.49 | 47.04 | 46.47 | 46.95 | 2,078,023 | +0.75(+1.62%) |
Sep 08, 2022 | 45.58 | 46.23 | 45.45 | 46.20 | 2,259,832 | +0.32(+0.70%) |
Sep 07, 2022 | 44.98 | 45.95 | 44.96 | 45.88 | 2,500,703 | +0.84(+1.86%) |
Sep 06, 2022 | 45.33 | 45.42 | 44.76 | 45.04 | 3,016,823 | -0.16(-0.34%) |
Sep 02, 2022 | 46.14 | 46.28 | 44.99 | 45.19 | 2,572,196 | -0.49(-1.07%) |
Sep 01, 2022 | 45.27 | 45.71 | 44.93 | 45.68 | 4,496,045 | +0.09(+0.19%) |
Aug 31, 2022 | 46.13 | 46.28 | 45.57 | 45.59 | 3,116,380 | -0.33(-0.72%) |
Aug 30, 2022 | 46.60 | 46.66 | 45.67 | 45.92 | 3,281,735 | -0.52(-1.11%) |
Aug 29, 2022 | 46.41 | 46.81 | 46.27 | 46.44 | 2,563,958 | -0.33(-0.71%) |
Aug 26, 2022 | 48.37 | 48.43 | 46.75 | 46.77 | 1,735,246 | -1.62(-3.34%) |
Aug 25, 2022 | 47.91 | 48.40 | 47.78 | 48.39 | 1,122,978 | +0.69(+1.45%) |
Aug 24, 2022 | 47.51 | 47.87 | 47.42 | 47.70 | 1,178,606 | +0.18(+0.37%) |
Aug 23, 2022 | 47.60 | 47.89 | 47.47 | 47.52 | 1,336,679 | -0.13(-0.27%) |
Aug 22, 2022 | 48.06 | 48.08 | 47.52 | 47.65 | 2,447,805 | -1.03(-2.12%) |
Aug 19, 2022 | 49.02 | 49.06 | 48.55 | 48.68 | 1,192,006 | -0.69(-1.40%) |
Aug 18, 2022 | 49.22 | 49.44 | 49.09 | 49.37 | 874,373 | +0.13(+0.26%) |
Aug 17, 2022 | 49.19 | 49.56 | 48.99 | 49.24 | 1,830,556 | -0.40(-0.80%) |
Aug 16, 2022 | 49.39 | 49.86 | 49.28 | 49.64 | 1,287,455 | +0.09(+0.18%) |
Aug 15, 2022 | 49.03 | 49.60 | 49.03 | 49.55 | 1,188,656 | +0.21(+0.43%) |
Aug 12, 2022 | 48.76 | 49.35 | 48.65 | 49.34 | 1,123,303 | +0.82(+1.68%) |
Aug 11, 2022 | 48.86 | 49.14 | 48.42 | 48.52 | 1,626,956 | +0.00(+0.00%) |
Aug 10, 2022 | 48.35 | 48.55 | 48.14 | 48.52 | 1,383,703 | +1.04(+2.19%) |
Aug 09, 2022 | 47.62 | 47.65 | 47.34 | 47.48 | 1,027,125 | -0.24(-0.51%) |
Aug 08, 2022 | 47.92 | 48.26 | 47.58 | 47.72 | 2,300,261 | +0.01(+0.02%) |
Aug 05, 2022 | 47.25 | 47.82 | 47.21 | 47.71 | 2,190,592 | -0.08(-0.16%) |
Aug 04, 2022 | 47.77 | 47.88 | 47.59 | 47.79 | 1,291,557 | -0.03(-0.06%) |
Aug 03, 2022 | 47.31 | 47.95 | 47.31 | 47.82 | 1,481,740 | +0.78(+1.66%) |
Aug 02, 2022 | 47.13 | 47.62 | 46.89 | 47.04 | 1,729,365 | -0.30(-0.64%) |