Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.08 | 43.11 | 41.80 | 42.43 | 2,316,029 | -1.30(-2.97%) |
Oct 28, 2022 | 42.54 | 43.75 | 42.24 | 43.73 | 1,259,197 | +1.05(+2.47%) |
Oct 27, 2022 | 42.71 | 43.79 | 42.54 | 42.68 | 1,795,161 | +0.05(+0.12%) |
Oct 26, 2022 | 42.96 | 43.42 | 42.61 | 42.63 | 1,603,594 | -0.41(-0.96%) |
Oct 25, 2022 | 41.52 | 43.45 | 41.46 | 43.05 | 1,983,102 | +1.77(+4.30%) |
Oct 24, 2022 | 41.37 | 41.73 | 40.64 | 41.27 | 1,918,651 | +0.14(+0.34%) |
Oct 21, 2022 | 39.13 | 41.31 | 38.94 | 41.13 | 1,392,150 | +1.46(+3.67%) |
Oct 20, 2022 | 40.29 | 41.11 | 39.55 | 39.68 | 1,172,910 | -0.61(-1.52%) |
Oct 19, 2022 | 41.54 | 41.72 | 39.95 | 40.29 | 1,552,547 | -2.15(-5.06%) |
Oct 18, 2022 | 42.42 | 42.66 | 41.64 | 42.43 | 1,480,654 | +1.02(+2.47%) |
Oct 17, 2022 | 41.74 | 42.19 | 41.08 | 41.41 | 1,492,247 | +0.75(+1.84%) |
Oct 14, 2022 | 42.36 | 42.80 | 40.32 | 40.66 | 1,730,823 | -1.57(-3.71%) |
Oct 13, 2022 | 40.98 | 42.68 | 39.71 | 42.23 | 2,142,518 | +0.00(+0.00%) |
Oct 12, 2022 | 43.19 | 43.26 | 42.13 | 42.23 | 2,029,351 | -1.04(-2.41%) |
Oct 11, 2022 | 43.38 | 44.29 | 43.12 | 43.27 | 2,536,936 | -0.38(-0.88%) |
Oct 10, 2022 | 44.25 | 44.29 | 43.41 | 43.66 | 1,148,673 | -0.25(-0.56%) |
Oct 07, 2022 | 44.66 | 44.98 | 43.66 | 43.90 | 1,891,786 | -1.50(-3.30%) |
Oct 06, 2022 | 44.31 | 45.67 | 44.31 | 45.40 | 2,036,864 | +0.92(+2.06%) |
Oct 05, 2022 | 44.39 | 44.72 | 43.81 | 44.48 | 1,579,482 | -0.62(-1.37%) |
Oct 04, 2022 | 43.81 | 45.14 | 43.81 | 45.10 | 2,619,075 | +2.25(+5.24%) |
Oct 03, 2022 | 41.66 | 43.00 | 41.32 | 42.86 | 2,443,369 | +1.67(+4.05%) |
Sep 30, 2022 | 41.12 | 41.57 | 40.57 | 41.19 | 2,569,520 | -0.01(-0.02%) |
Sep 29, 2022 | 41.29 | 41.55 | 40.92 | 41.20 | 1,864,768 | -1.02(-2.42%) |
Sep 28, 2022 | 40.60 | 42.37 | 40.35 | 42.22 | 2,036,001 | +2.18(+5.44%) |
Sep 27, 2022 | 40.80 | 40.95 | 39.73 | 40.04 | 2,145,779 | -0.28(-0.71%) |
Sep 26, 2022 | 41.21 | 41.63 | 40.31 | 40.33 | 1,802,913 | -1.27(-3.06%) |
Sep 23, 2022 | 40.78 | 41.77 | 40.78 | 41.60 | 2,160,576 | +0.32(+0.78%) |
Sep 22, 2022 | 41.84 | 42.40 | 41.17 | 41.28 | 3,513,286 | -0.83(-1.98%) |
Sep 21, 2022 | 42.96 | 43.84 | 42.09 | 42.11 | 1,461,964 | -0.55(-1.29%) |
Sep 20, 2022 | 42.89 | 43.36 | 42.60 | 42.66 | 1,336,992 | -1.06(-2.42%) |
Sep 19, 2022 | 43.57 | 44.24 | 43.20 | 43.72 | 2,205,941 | +0.90(+2.11%) |
Sep 16, 2022 | 41.77 | 43.10 | 41.77 | 42.82 | 4,206,710 | +0.83(+1.99%) |
Sep 15, 2022 | 42.23 | 42.88 | 41.76 | 41.98 | 2,140,903 | -0.23(-0.53%) |
Sep 14, 2022 | 42.49 | 42.61 | 41.53 | 42.21 | 2,383,813 | -0.02(-0.05%) |
Sep 13, 2022 | 43.41 | 43.69 | 42.17 | 42.23 | 2,424,183 | -2.77(-6.15%) |
Sep 12, 2022 | 44.97 | 45.44 | 44.60 | 44.99 | 1,190,287 | +0.53(+1.19%) |
Sep 09, 2022 | 43.60 | 44.71 | 43.58 | 44.46 | 1,245,560 | +1.10(+2.53%) |
Sep 08, 2022 | 42.90 | 43.39 | 42.31 | 43.37 | 1,041,214 | +0.03(+0.07%) |
Sep 07, 2022 | 42.55 | 43.34 | 42.52 | 43.34 | 1,169,558 | +0.78(+1.84%) |
Sep 06, 2022 | 43.01 | 42.86 | 41.86 | 42.55 | 2,402,664 | -0.41(-0.96%) |
Sep 02, 2022 | 43.40 | 43.89 | 42.70 | 42.96 | 2,462,606 | +0.13(+0.30%) |
Sep 01, 2022 | 42.48 | 42.88 | 41.80 | 42.84 | 1,368,351 | -0.11(-0.25%) |
Aug 31, 2022 | 44.11 | 44.25 | 42.92 | 42.94 | 1,729,970 | -0.89(-2.04%) |
Aug 30, 2022 | 44.86 | 45.17 | 43.69 | 43.84 | 1,758,675 | -0.64(-1.43%) |
Aug 29, 2022 | 44.68 | 45.35 | 44.29 | 44.47 | 1,594,273 | -0.76(-1.67%) |
Aug 26, 2022 | 47.25 | 47.32 | 44.97 | 45.23 | 2,712,927 | -1.89(-4.02%) |
Aug 25, 2022 | 44.82 | 47.23 | 44.61 | 47.12 | 2,861,970 | +1.79(+3.96%) |
Aug 24, 2022 | 43.34 | 46.45 | 43.28 | 45.33 | 5,504,340 | +0.58(+1.29%) |
Aug 23, 2022 | 44.88 | 45.47 | 44.49 | 44.75 | 2,937,646 | +0.10(+0.22%) |
Aug 22, 2022 | 45.44 | 45.92 | 44.47 | 44.65 | 2,404,798 | -1.70(-3.66%) |
Aug 19, 2022 | 47.33 | 47.46 | 46.21 | 46.35 | 1,671,163 | -1.71(-3.55%) |
Aug 18, 2022 | 48.16 | 48.20 | 47.37 | 48.05 | 1,032,309 | +0.09(+0.18%) |
Aug 17, 2022 | 47.91 | 48.50 | 47.26 | 47.96 | 1,525,214 | -0.57(-1.17%) |
Aug 16, 2022 | 48.20 | 49.19 | 47.56 | 48.53 | 1,350,506 | -0.22(-0.44%) |
Aug 15, 2022 | 48.77 | 49.13 | 48.34 | 48.75 | 899,342 | -0.32(-0.66%) |
Aug 12, 2022 | 48.81 | 49.37 | 48.26 | 49.07 | 851,763 | +0.54(+1.11%) |
Aug 11, 2022 | 48.47 | 49.46 | 48.17 | 48.53 | 1,330,814 | +0.52(+1.08%) |
Aug 10, 2022 | 47.72 | 48.92 | 47.72 | 48.01 | 1,160,206 | +1.66(+3.58%) |
Aug 09, 2022 | 47.63 | 47.63 | 45.91 | 46.36 | 893,339 | -1.34(-2.82%) |
Aug 08, 2022 | 47.39 | 48.61 | 47.39 | 47.70 | 892,477 | +0.58(+1.23%) |
Aug 05, 2022 | 46.63 | 47.57 | 46.33 | 47.12 | 901,598 | -0.58(-1.21%) |
Aug 04, 2022 | 46.31 | 48.21 | 46.22 | 47.70 | 923,191 | +1.27(+2.72%) |
Aug 03, 2022 | 46.29 | 46.60 | 45.37 | 46.43 | 1,088,285 | +0.41(+0.89%) |
Aug 02, 2022 | 48.12 | 48.16 | 46.00 | 46.02 | 1,433,555 | -2.59(-5.33%) |