Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.47 | 47.12 | 46.24 | 46.86 | 5,947,588 | +0.09(+0.19%) |
Oct 28, 2022 | 46.00 | 46.85 | 45.85 | 46.77 | 4,341,094 | +0.91(+1.97%) |
Oct 27, 2022 | 46.12 | 46.30 | 45.77 | 45.87 | 4,959,160 | -0.14(-0.30%) |
Oct 26, 2022 | 45.90 | 46.52 | 45.76 | 46.01 | 5,018,508 | +0.18(+0.38%) |
Oct 25, 2022 | 45.28 | 45.85 | 45.03 | 45.83 | 3,276,306 | +0.77(+1.72%) |
Oct 24, 2022 | 44.28 | 45.09 | 43.92 | 45.05 | 4,304,642 | +1.26(+2.88%) |
Oct 21, 2022 | 43.24 | 43.92 | 42.80 | 43.80 | 6,638,938 | +0.29(+0.67%) |
Oct 20, 2022 | 44.02 | 44.48 | 43.49 | 43.51 | 4,407,148 | -0.61(-1.39%) |
Oct 19, 2022 | 45.05 | 45.16 | 44.02 | 44.12 | 4,420,460 | -1.12(-2.48%) |
Oct 18, 2022 | 45.46 | 46.22 | 44.73 | 45.24 | 4,377,830 | +0.55(+1.23%) |
Oct 17, 2022 | 44.16 | 45.05 | 44.15 | 44.69 | 4,545,118 | +0.99(+2.27%) |
Oct 14, 2022 | 45.69 | 45.69 | 43.63 | 43.70 | 7,404,372 | -1.34(-2.98%) |
Oct 13, 2022 | 43.88 | 45.40 | 42.88 | 45.04 | 8,063,378 | +0.26(+0.57%) |
Oct 12, 2022 | 45.12 | 45.37 | 44.77 | 44.78 | 5,208,392 | +0.05(+0.12%) |
Oct 11, 2022 | 45.30 | 45.51 | 44.69 | 44.73 | 7,950,712 | -0.78(-1.71%) |
Oct 10, 2022 | 45.33 | 45.70 | 44.99 | 45.51 | 4,284,954 | +0.36(+0.81%) |
Oct 07, 2022 | 45.59 | 45.71 | 44.97 | 45.15 | 5,551,696 | -0.72(-1.58%) |
Oct 06, 2022 | 46.03 | 46.56 | 45.76 | 45.87 | 4,303,102 | -0.22(-0.48%) |
Oct 05, 2022 | 45.57 | 46.31 | 45.27 | 46.09 | 4,270,344 | +0.27(+0.58%) |
Oct 04, 2022 | 45.08 | 45.87 | 45.07 | 45.83 | 4,767,550 | +1.29(+2.90%) |
Oct 03, 2022 | 43.76 | 44.77 | 43.56 | 44.53 | 4,687,560 | +1.05(+2.43%) |
Sep 30, 2022 | 44.23 | 44.52 | 43.41 | 43.48 | 5,921,594 | -0.53(-1.19%) |
Sep 29, 2022 | 44.58 | 44.97 | 43.54 | 44.01 | 5,915,258 | -0.70(-1.55%) |
Sep 28, 2022 | 43.88 | 44.99 | 43.59 | 44.70 | 5,678,422 | +1.03(+2.35%) |
Sep 27, 2022 | 44.17 | 44.78 | 43.50 | 43.67 | 5,584,650 | -0.28(-0.64%) |
Sep 26, 2022 | 43.55 | 44.45 | 43.53 | 43.95 | 5,723,592 | +0.41(+0.94%) |
Sep 23, 2022 | 43.23 | 43.59 | 43.08 | 43.55 | 4,092,040 | +0.16(+0.37%) |
Sep 22, 2022 | 43.34 | 43.75 | 43.33 | 43.38 | 3,894,352 | -0.14(-0.31%) |
Sep 21, 2022 | 44.08 | 44.80 | 43.51 | 43.52 | 4,330,488 | -0.33(-0.75%) |
Sep 20, 2022 | 43.68 | 44.05 | 43.34 | 43.85 | 2,942,366 | -0.07(-0.17%) |
Sep 19, 2022 | 43.53 | 44.09 | 43.34 | 43.92 | 3,150,166 | +0.30(+0.70%) |
Sep 16, 2022 | 43.62 | 43.82 | 43.22 | 43.62 | 8,566,746 | -0.07(-0.15%) |
Sep 15, 2022 | 44.30 | 44.73 | 43.55 | 43.69 | 4,034,166 | -0.78(-1.75%) |
Sep 14, 2022 | 44.77 | 45.00 | 43.99 | 44.47 | 4,387,714 | -0.30(-0.67%) |
Sep 13, 2022 | 45.98 | 46.24 | 44.62 | 44.77 | 5,612,280 | -2.02(-4.31%) |
Sep 12, 2022 | 46.62 | 47.12 | 46.31 | 46.78 | 5,499,864 | +0.56(+1.22%) |
Sep 09, 2022 | 45.78 | 46.47 | 45.72 | 46.22 | 4,955,264 | +0.51(+1.10%) |
Sep 08, 2022 | 45.24 | 45.73 | 44.74 | 45.71 | 4,455,586 | +0.48(+1.07%) |
Sep 07, 2022 | 44.44 | 45.33 | 44.44 | 45.23 | 3,490,924 | +0.93(+2.10%) |
Sep 06, 2022 | 44.68 | 45.34 | 44.20 | 44.30 | 4,912,734 | +0.10(+0.23%) |
Sep 02, 2022 | 44.90 | 45.35 | 43.99 | 44.20 | 6,926,634 | -0.30(-0.69%) |
Sep 01, 2022 | 44.03 | 44.54 | 43.81 | 44.50 | 4,628,086 | +0.09(+0.19%) |
Aug 31, 2022 | 44.55 | 44.83 | 44.19 | 44.41 | 6,568,782 | +0.15(+0.34%) |
Aug 30, 2022 | 44.38 | 44.45 | 43.79 | 44.27 | 4,759,128 | -0.03(-0.07%) |
Aug 29, 2022 | 44.30 | 44.67 | 43.95 | 44.30 | 3,448,870 | -0.28(-0.63%) |
Aug 26, 2022 | 45.55 | 45.66 | 44.53 | 44.58 | 4,215,568 | -1.02(-2.23%) |
Aug 25, 2022 | 45.20 | 45.65 | 45.12 | 45.59 | 3,009,040 | +0.38(+0.83%) |
Aug 24, 2022 | 45.00 | 45.33 | 44.88 | 45.22 | 2,705,362 | +0.14(+0.30%) |
Aug 23, 2022 | 44.60 | 45.15 | 44.43 | 45.08 | 4,434,252 | +0.28(+0.64%) |
Aug 22, 2022 | 45.01 | 45.19 | 44.69 | 44.80 | 4,016,624 | -0.50(-1.10%) |
Aug 19, 2022 | 45.38 | 45.69 | 45.14 | 45.30 | 3,818,064 | -0.34(-0.73%) |
Aug 18, 2022 | 45.77 | 46.09 | 45.52 | 45.63 | 3,331,332 | -0.12(-0.27%) |
Aug 17, 2022 | 45.88 | 46.05 | 45.56 | 45.76 | 2,522,466 | -0.38(-0.83%) |
Aug 16, 2022 | 45.78 | 46.38 | 45.51 | 46.14 | 3,047,788 | +0.24(+0.53%) |
Aug 15, 2022 | 45.08 | 46.09 | 45.00 | 45.90 | 3,627,578 | +0.89(+1.97%) |
Aug 12, 2022 | 44.69 | 45.07 | 44.48 | 45.01 | 5,929,770 | +0.36(+0.81%) |
Aug 11, 2022 | 44.70 | 45.38 | 44.48 | 44.65 | 4,177,266 | -0.26(-0.58%) |
Aug 10, 2022 | 44.94 | 45.77 | 44.70 | 44.91 | 7,162,040 | +0.50(+1.14%) |
Aug 09, 2022 | 44.39 | 44.49 | 43.68 | 44.41 | 12,434,042 | -0.31(-0.69%) |
Aug 08, 2022 | 45.86 | 46.01 | 44.57 | 44.72 | 5,369,618 | -0.97(-2.13%) |
Aug 05, 2022 | 45.80 | 46.23 | 44.42 | 45.69 | 13,870,510 | -2.49(-5.17%) |
Aug 04, 2022 | 47.88 | 48.21 | 47.55 | 48.18 | 6,159,254 | +0.16(+0.32%) |
Aug 03, 2022 | 48.34 | 48.58 | 47.95 | 48.02 | 5,958,542 | -0.43(-0.88%) |
Aug 02, 2022 | 48.95 | 49.04 | 48.02 | 48.45 | 6,194,036 | -0.79(-1.61%) |