Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.96 | 45.18 | 44.91 | 45.06 | 7,956,127 | -0.38(-0.84%) |
Oct 28, 2022 | 44.95 | 45.45 | 44.86 | 45.44 | 7,317,723 | +0.22(+0.48%) |
Oct 27, 2022 | 45.40 | 45.79 | 45.17 | 45.22 | 7,947,426 | -0.35(-0.77%) |
Oct 26, 2022 | 45.08 | 45.89 | 45.08 | 45.57 | 6,260,194 | +0.52(+1.16%) |
Oct 25, 2022 | 44.49 | 45.11 | 44.49 | 45.05 | 5,763,293 | +0.76(+1.72%) |
Oct 24, 2022 | 44.19 | 44.41 | 43.87 | 44.29 | 10,767,208 | -0.49(-1.11%) |
Oct 21, 2022 | 43.66 | 44.80 | 43.55 | 44.78 | 7,464,981 | +0.76(+1.73%) |
Oct 20, 2022 | 44.11 | 44.70 | 43.93 | 44.02 | 5,388,998 | +0.05(+0.11%) |
Oct 19, 2022 | 44.07 | 44.30 | 43.73 | 43.97 | 5,634,582 | -0.64(-1.43%) |
Oct 18, 2022 | 44.96 | 45.01 | 44.26 | 44.61 | 6,932,094 | +0.23(+0.51%) |
Oct 17, 2022 | 44.23 | 44.56 | 44.19 | 44.38 | 5,825,758 | +1.11(+2.57%) |
Oct 14, 2022 | 44.28 | 44.30 | 43.22 | 43.27 | 6,076,588 | -0.69(-1.58%) |
Oct 13, 2022 | 42.42 | 44.15 | 42.29 | 43.96 | 9,971,624 | +0.69(+1.61%) |
Oct 12, 2022 | 43.27 | 43.50 | 43.11 | 43.27 | 8,222,450 | -0.07(-0.15%) |
Oct 11, 2022 | 43.54 | 43.98 | 43.21 | 43.33 | 6,277,248 | -0.58(-1.32%) |
Oct 10, 2022 | 44.18 | 44.26 | 43.70 | 43.91 | 6,321,701 | -0.34(-0.77%) |
Oct 07, 2022 | 44.81 | 44.83 | 44.12 | 44.26 | 6,966,199 | -0.78(-1.73%) |
Oct 06, 2022 | 45.32 | 45.52 | 45.01 | 45.04 | 6,057,712 | -0.63(-1.38%) |
Oct 05, 2022 | 45.48 | 45.91 | 45.16 | 45.67 | 5,620,816 | -0.41(-0.89%) |
Oct 04, 2022 | 45.51 | 46.13 | 45.49 | 46.08 | 6,129,277 | +1.58(+3.55%) |
Oct 03, 2022 | 43.99 | 44.63 | 43.84 | 44.50 | 7,241,291 | +0.92(+2.12%) |
Sep 30, 2022 | 43.54 | 44.11 | 43.51 | 43.57 | 13,066,329 | -0.13(-0.30%) |
Sep 29, 2022 | 43.66 | 43.74 | 43.17 | 43.71 | 10,780,740 | -0.69(-1.54%) |
Sep 28, 2022 | 43.51 | 44.54 | 43.37 | 44.39 | 9,475,920 | +0.84(+1.92%) |
Sep 27, 2022 | 43.99 | 44.24 | 43.33 | 43.55 | 9,113,828 | -0.21(-0.48%) |
Sep 26, 2022 | 44.00 | 44.38 | 43.59 | 43.76 | 11,553,322 | -0.69(-1.54%) |
Sep 23, 2022 | 44.86 | 44.90 | 44.14 | 44.45 | 10,489,038 | -1.39(-3.03%) |
Sep 22, 2022 | 46.12 | 46.20 | 45.66 | 45.84 | 10,409,396 | -0.14(-0.31%) |
Sep 21, 2022 | 46.58 | 46.91 | 45.98 | 45.98 | 7,081,976 | -0.67(-1.43%) |
Sep 20, 2022 | 46.73 | 46.85 | 46.38 | 46.65 | 5,650,606 | -0.67(-1.41%) |
Sep 19, 2022 | 46.62 | 47.33 | 46.59 | 47.31 | 4,897,404 | +0.23(+0.49%) |
Sep 16, 2022 | 47.02 | 47.25 | 46.84 | 47.08 | 5,906,671 | -0.36(-0.76%) |
Sep 15, 2022 | 47.57 | 47.94 | 47.36 | 47.44 | 3,669,451 | -0.47(-0.99%) |
Sep 14, 2022 | 47.89 | 48.08 | 47.64 | 47.92 | 3,692,129 | +0.24(+0.50%) |
Sep 13, 2022 | 48.32 | 48.63 | 47.62 | 47.68 | 7,395,613 | -1.66(-3.36%) |
Sep 12, 2022 | 49.23 | 49.50 | 49.16 | 49.34 | 5,960,012 | +0.64(+1.32%) |
Sep 09, 2022 | 48.36 | 48.72 | 48.32 | 48.69 | 4,808,915 | +1.03(+2.16%) |
Sep 08, 2022 | 47.16 | 47.68 | 47.07 | 47.66 | 5,720,205 | +0.02(+0.04%) |
Sep 07, 2022 | 46.90 | 47.65 | 46.88 | 47.64 | 9,484,422 | +0.41(+0.86%) |
Sep 06, 2022 | 47.60 | 47.68 | 47.13 | 47.24 | 6,573,703 | -0.30(-0.64%) |
Sep 02, 2022 | 48.05 | 48.37 | 47.39 | 47.54 | 5,708,738 | -0.29(-0.61%) |
Sep 01, 2022 | 47.75 | 47.84 | 47.32 | 47.83 | 7,062,192 | -0.53(-1.10%) |
Aug 31, 2022 | 48.67 | 48.83 | 48.35 | 48.36 | 6,625,529 | -0.19(-0.39%) |
Aug 30, 2022 | 49.22 | 49.27 | 48.41 | 48.55 | 5,953,123 | -0.44(-0.89%) |
Aug 29, 2022 | 48.94 | 49.23 | 48.88 | 48.99 | 4,512,929 | -0.14(-0.29%) |
Aug 26, 2022 | 50.35 | 50.42 | 49.09 | 49.13 | 4,574,874 | -1.15(-2.28%) |
Aug 25, 2022 | 49.86 | 50.27 | 49.75 | 50.27 | 4,216,737 | +0.65(+1.32%) |
Aug 24, 2022 | 49.36 | 49.81 | 49.29 | 49.62 | 2,999,256 | +0.09(+0.19%) |
Aug 23, 2022 | 49.34 | 49.84 | 49.33 | 49.53 | 4,117,386 | +0.13(+0.27%) |
Aug 22, 2022 | 49.64 | 49.64 | 49.30 | 49.39 | 4,766,354 | -0.72(-1.44%) |
Aug 19, 2022 | 50.30 | 50.39 | 50.00 | 50.11 | 4,757,367 | -0.68(-1.34%) |
Aug 18, 2022 | 50.95 | 50.95 | 50.63 | 50.79 | 4,818,865 | -0.20(-0.39%) |
Aug 17, 2022 | 50.93 | 51.26 | 50.75 | 50.99 | 4,501,343 | -0.36(-0.70%) |
Aug 16, 2022 | 51.12 | 51.45 | 51.09 | 51.35 | 4,172,917 | +0.03(+0.06%) |
Aug 15, 2022 | 51.21 | 51.39 | 51.10 | 51.33 | 3,257,431 | -0.29(-0.56%) |
Aug 12, 2022 | 51.25 | 51.61 | 51.14 | 51.61 | 4,359,093 | +0.40(+0.79%) |
Aug 11, 2022 | 51.45 | 51.68 | 51.13 | 51.21 | 3,463,953 | +0.08(+0.15%) |
Aug 10, 2022 | 50.95 | 51.23 | 50.79 | 51.14 | 3,681,600 | +1.04(+2.08%) |
Aug 09, 2022 | 50.35 | 50.42 | 50.01 | 50.09 | 3,760,511 | -0.27(-0.53%) |
Aug 08, 2022 | 50.58 | 50.75 | 50.27 | 50.36 | 4,603,947 | +0.15(+0.30%) |
Aug 05, 2022 | 49.89 | 50.24 | 49.88 | 50.21 | 2,893,873 | -0.25(-0.49%) |
Aug 04, 2022 | 50.34 | 50.53 | 50.25 | 50.45 | 3,296,416 | +0.26(+0.53%) |
Aug 03, 2022 | 50.08 | 50.27 | 49.78 | 50.19 | 4,096,206 | +0.32(+0.65%) |
Aug 02, 2022 | 50.12 | 50.39 | 49.86 | 49.87 | 4,626,603 | -0.62(-1.24%) |