Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.39 | 46.42 | 46.33 | 46.40 | 2,938,251 | -0.06(-0.12%) |
Oct 28, 2022 | 46.43 | 46.52 | 46.39 | 46.45 | 7,814,258 | -0.06(-0.12%) |
Oct 27, 2022 | 46.45 | 46.53 | 46.42 | 46.51 | 6,383,821 | +0.12(+0.26%) |
Oct 26, 2022 | 46.35 | 46.45 | 46.34 | 46.39 | 5,462,385 | +0.07(+0.14%) |
Oct 25, 2022 | 46.30 | 46.42 | 46.30 | 46.32 | 4,078,245 | +0.12(+0.27%) |
Oct 24, 2022 | 46.20 | 46.28 | 46.13 | 46.20 | 2,330,049 | +0.00(+0.00%) |
Oct 21, 2022 | 46.04 | 46.23 | 46.02 | 46.20 | 8,808,574 | +0.21(+0.45%) |
Oct 20, 2022 | 46.10 | 46.17 | 45.98 | 45.99 | 8,242,141 | -0.11(-0.25%) |
Oct 19, 2022 | 46.15 | 46.19 | 46.08 | 46.10 | 3,990,642 | -0.22(-0.47%) |
Oct 18, 2022 | 46.38 | 46.40 | 46.25 | 46.32 | 22,877,626 | +0.05(+0.10%) |
Oct 17, 2022 | 46.33 | 46.39 | 46.26 | 46.27 | 2,918,506 | +0.10(+0.23%) |
Oct 14, 2022 | 46.42 | 46.43 | 46.15 | 46.17 | 6,772,756 | -0.14(-0.31%) |
Oct 13, 2022 | 46.09 | 46.37 | 46.00 | 46.31 | 8,457,079 | -0.07(-0.14%) |
Oct 12, 2022 | 46.40 | 46.43 | 46.35 | 46.38 | 6,414,207 | -0.02(-0.04%) |
Oct 11, 2022 | 46.48 | 46.53 | 46.36 | 46.40 | 5,378,243 | -0.06(-0.12%) |
Oct 10, 2022 | 46.57 | 46.57 | 46.39 | 46.45 | 1,969,127 | -0.07(-0.14%) |
Oct 07, 2022 | 46.61 | 46.61 | 46.51 | 46.52 | 2,465,389 | -0.16(-0.34%) |
Oct 06, 2022 | 46.71 | 46.74 | 46.65 | 46.68 | 7,420,725 | -0.06(-0.12%) |
Oct 05, 2022 | 46.73 | 46.77 | 46.64 | 46.74 | 4,782,106 | -0.12(-0.26%) |
Oct 04, 2022 | 46.88 | 46.93 | 46.80 | 46.86 | 5,530,051 | +0.09(+0.18%) |
Oct 03, 2022 | 46.69 | 46.90 | 46.65 | 46.78 | 4,483,229 | +0.26(+0.56%) |
Sep 30, 2022 | 46.60 | 46.68 | 46.49 | 46.52 | 5,010,020 | -0.09(-0.18%) |
Sep 29, 2022 | 46.56 | 46.61 | 46.48 | 46.60 | 5,196,492 | -0.15(-0.32%) |
Sep 28, 2022 | 46.50 | 46.76 | 46.51 | 46.75 | 13,410,384 | +0.42(+0.92%) |
Sep 27, 2022 | 46.53 | 46.56 | 46.32 | 46.33 | 9,518,940 | -0.12(-0.26%) |
Sep 26, 2022 | 46.67 | 46.69 | 46.44 | 46.45 | 4,986,104 | -0.27(-0.59%) |
Sep 23, 2022 | 46.80 | 46.82 | 46.70 | 46.72 | 5,009,894 | -0.13(-0.28%) |
Sep 22, 2022 | 46.97 | 46.97 | 46.83 | 46.86 | 4,594,319 | -0.19(-0.40%) |
Sep 21, 2022 | 47.09 | 47.14 | 46.92 | 47.04 | 2,896,520 | -0.06(-0.12%) |
Sep 20, 2022 | 47.08 | 47.14 | 47.07 | 47.10 | 3,579,114 | -0.07(-0.14%) |
Sep 19, 2022 | 47.12 | 47.19 | 47.09 | 47.17 | 3,234,916 | -0.05(-0.10%) |
Sep 16, 2022 | 47.17 | 47.25 | 47.13 | 47.21 | 3,690,858 | +0.00(+0.00%) |
Sep 15, 2022 | 47.23 | 47.27 | 47.21 | 47.21 | 3,575,010 | -0.08(-0.16%) |
Sep 14, 2022 | 47.25 | 47.32 | 47.24 | 47.29 | 4,207,450 | +0.01(+0.02%) |
Sep 13, 2022 | 47.27 | 47.31 | 47.23 | 47.28 | 3,392,983 | -0.20(-0.42%) |
Sep 12, 2022 | 47.55 | 47.57 | 47.47 | 47.48 | 1,542,023 | -0.02(-0.04%) |
Sep 09, 2022 | 47.53 | 47.60 | 47.48 | 47.50 | 2,627,565 | +0.01(+0.02%) |
Sep 08, 2022 | 47.50 | 47.56 | 47.49 | 47.49 | 5,424,978 | -0.03(-0.06%) |
Sep 07, 2022 | 47.41 | 47.53 | 47.40 | 47.52 | 4,834,240 | +0.18(+0.38%) |
Sep 06, 2022 | 47.41 | 47.45 | 47.34 | 47.34 | 3,947,103 | -0.18(-0.38%) |
Sep 02, 2022 | 47.57 | 47.64 | 47.52 | 47.52 | 1,413,216 | +0.09(+0.18%) |
Sep 01, 2022 | 47.46 | 47.46 | 47.31 | 47.43 | 4,401,033 | -0.07(-0.14%) |
Aug 31, 2022 | 47.59 | 47.62 | 47.47 | 47.50 | 2,346,608 | -0.11(-0.24%) |
Aug 30, 2022 | 47.61 | 47.65 | 47.53 | 47.61 | 3,509,921 | +0.00(+0.00%) |
Aug 29, 2022 | 47.63 | 47.65 | 47.61 | 47.61 | 2,980,127 | -0.08(-0.18%) |
Aug 26, 2022 | 47.80 | 47.82 | 47.68 | 47.70 | 1,490,780 | -0.14(-0.30%) |
Aug 25, 2022 | 47.73 | 47.84 | 47.72 | 47.84 | 2,012,092 | +0.19(+0.40%) |
Aug 24, 2022 | 47.63 | 47.70 | 47.63 | 47.65 | 4,514,351 | -0.07(-0.14%) |
Aug 23, 2022 | 47.69 | 47.81 | 47.67 | 47.72 | 2,117,095 | +0.04(+0.08%) |
Aug 22, 2022 | 47.74 | 47.76 | 47.67 | 47.68 | 3,175,144 | -0.14(-0.30%) |
Aug 19, 2022 | 47.84 | 47.85 | 47.75 | 47.82 | 1,092,533 | -0.13(-0.28%) |
Aug 18, 2022 | 47.94 | 48.00 | 47.93 | 47.95 | 1,731,618 | +0.08(+0.18%) |
Aug 17, 2022 | 47.89 | 47.94 | 47.81 | 47.87 | 1,992,919 | -0.14(-0.29%) |
Aug 16, 2022 | 48.05 | 48.05 | 47.98 | 48.01 | 1,887,388 | -0.08(-0.18%) |
Aug 15, 2022 | 48.09 | 48.11 | 48.06 | 48.09 | 1,261,523 | +0.04(+0.08%) |
Aug 12, 2022 | 48.03 | 48.05 | 47.95 | 48.05 | 1,340,530 | +0.14(+0.30%) |
Aug 11, 2022 | 48.12 | 48.16 | 47.91 | 47.91 | 1,642,657 | -0.08(-0.18%) |
Aug 10, 2022 | 48.00 | 48.09 | 47.98 | 48.00 | 2,059,631 | +0.19(+0.39%) |
Aug 09, 2022 | 47.83 | 47.85 | 47.80 | 47.81 | 4,094,446 | -0.10(-0.22%) |
Aug 08, 2022 | 47.93 | 47.97 | 47.89 | 47.91 | 3,236,911 | +0.02(+0.04%) |
Aug 05, 2022 | 47.88 | 47.91 | 47.84 | 47.89 | 1,918,429 | -0.28(-0.59%) |
Aug 04, 2022 | 48.05 | 48.18 | 48.02 | 48.18 | 1,862,832 | +0.14(+0.29%) |
Aug 03, 2022 | 47.94 | 48.05 | 47.86 | 48.04 | 2,128,828 | +0.12(+0.26%) |
Aug 02, 2022 | 48.17 | 48.19 | 47.91 | 47.91 | 3,752,349 | -0.26(-0.55%) |