Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.49 | 43.73 | 43.45 | 43.63 | 7,241,398 | -0.34(-0.78%) |
Oct 28, 2022 | 43.52 | 43.97 | 43.42 | 43.97 | 4,544,135 | +0.22(+0.50%) |
Oct 27, 2022 | 43.95 | 44.31 | 43.73 | 43.75 | 8,179,265 | -0.35(-0.80%) |
Oct 26, 2022 | 43.67 | 44.42 | 43.66 | 44.11 | 5,133,125 | +0.48(+1.09%) |
Oct 25, 2022 | 43.06 | 43.66 | 43.06 | 43.63 | 4,565,774 | +0.78(+1.82%) |
Oct 24, 2022 | 42.79 | 42.97 | 42.44 | 42.85 | 9,079,763 | -0.48(-1.10%) |
Oct 21, 2022 | 42.29 | 43.35 | 42.19 | 43.33 | 5,867,720 | +0.71(+1.67%) |
Oct 20, 2022 | 42.71 | 43.25 | 42.53 | 42.61 | 5,225,140 | +0.04(+0.09%) |
Oct 19, 2022 | 42.69 | 42.89 | 42.35 | 42.57 | 5,503,267 | -0.58(-1.34%) |
Oct 18, 2022 | 43.51 | 43.56 | 42.83 | 43.15 | 5,340,528 | +0.20(+0.46%) |
Oct 17, 2022 | 42.76 | 43.13 | 42.76 | 42.95 | 7,118,909 | +1.07(+2.57%) |
Oct 14, 2022 | 42.77 | 42.90 | 41.85 | 41.88 | 6,108,823 | -0.68(-1.59%) |
Oct 13, 2022 | 41.21 | 42.75 | 40.96 | 42.56 | 7,805,032 | +0.68(+1.61%) |
Oct 12, 2022 | 41.90 | 42.08 | 41.74 | 41.88 | 5,456,937 | -0.07(-0.16%) |
Oct 11, 2022 | 42.18 | 42.58 | 41.84 | 41.95 | 5,426,165 | -0.55(-1.30%) |
Oct 10, 2022 | 42.78 | 42.81 | 42.28 | 42.50 | 5,481,125 | -0.34(-0.80%) |
Oct 07, 2022 | 43.31 | 43.40 | 42.72 | 42.84 | 4,554,560 | -0.76(-1.75%) |
Oct 06, 2022 | 43.86 | 44.06 | 43.55 | 43.60 | 5,079,416 | -0.64(-1.44%) |
Oct 05, 2022 | 44.06 | 44.46 | 43.74 | 44.24 | 4,883,394 | -0.37(-0.83%) |
Oct 04, 2022 | 44.04 | 44.66 | 44.02 | 44.61 | 6,352,631 | +1.57(+3.65%) |
Oct 03, 2022 | 42.62 | 43.18 | 42.43 | 43.04 | 6,147,601 | +0.85(+2.01%) |
Sep 30, 2022 | 42.18 | 42.70 | 42.13 | 42.19 | 5,659,097 | -0.18(-0.43%) |
Sep 29, 2022 | 42.36 | 42.40 | 41.84 | 42.37 | 5,695,014 | -0.66(-1.53%) |
Sep 28, 2022 | 42.12 | 43.12 | 41.99 | 43.03 | 7,104,386 | +0.85(+2.01%) |
Sep 27, 2022 | 42.63 | 42.83 | 41.97 | 42.18 | 7,495,238 | -0.18(-0.43%) |
Sep 26, 2022 | 42.64 | 42.94 | 42.18 | 42.37 | 8,378,827 | -0.63(-1.46%) |
Sep 23, 2022 | 43.38 | 43.44 | 42.71 | 42.99 | 6,806,955 | -1.33(-3.00%) |
Sep 22, 2022 | 44.56 | 44.66 | 44.14 | 44.32 | 5,774,964 | -0.15(-0.34%) |
Sep 21, 2022 | 45.02 | 45.35 | 44.45 | 44.48 | 5,612,588 | -0.64(-1.41%) |
Sep 20, 2022 | 45.23 | 45.30 | 44.87 | 45.11 | 4,819,357 | -0.61(-1.33%) |
Sep 19, 2022 | 45.03 | 45.74 | 45.03 | 45.72 | 5,460,586 | +0.19(+0.42%) |
Sep 16, 2022 | 45.45 | 45.68 | 45.29 | 45.53 | 4,378,474 | -0.37(-0.80%) |
Sep 15, 2022 | 45.99 | 46.34 | 45.79 | 45.90 | 5,611,352 | -0.41(-0.88%) |
Sep 14, 2022 | 46.29 | 46.47 | 46.04 | 46.31 | 4,128,256 | +0.20(+0.43%) |
Sep 13, 2022 | 46.80 | 47.02 | 46.04 | 46.11 | 3,615,295 | -1.60(-3.35%) |
Sep 12, 2022 | 47.57 | 47.85 | 47.53 | 47.71 | 5,694,756 | +0.64(+1.37%) |
Sep 09, 2022 | 46.76 | 47.07 | 46.75 | 47.06 | 4,049,064 | +1.02(+2.22%) |
Sep 08, 2022 | 45.53 | 46.06 | 45.47 | 46.04 | 4,020,897 | +0.04(+0.08%) |
Sep 07, 2022 | 45.30 | 46.02 | 45.29 | 46.00 | 4,632,962 | +0.36(+0.79%) |
Sep 06, 2022 | 45.98 | 46.03 | 45.52 | 45.64 | 5,354,189 | -0.26(-0.58%) |
Sep 02, 2022 | 46.42 | 46.72 | 45.77 | 45.91 | 4,208,096 | -0.28(-0.61%) |
Sep 01, 2022 | 46.13 | 46.21 | 45.71 | 46.19 | 4,606,120 | -0.52(-1.11%) |
Aug 31, 2022 | 47.03 | 47.19 | 46.70 | 46.71 | 4,311,071 | -0.20(-0.42%) |
Aug 30, 2022 | 47.60 | 47.61 | 46.78 | 46.91 | 3,591,612 | -0.42(-0.88%) |
Aug 29, 2022 | 47.33 | 47.57 | 47.24 | 47.33 | 3,008,892 | -0.16(-0.34%) |
Aug 26, 2022 | 48.67 | 48.74 | 47.46 | 47.49 | 2,979,361 | -1.11(-2.28%) |
Aug 25, 2022 | 48.13 | 48.60 | 48.07 | 48.60 | 4,100,088 | +0.68(+1.42%) |
Aug 24, 2022 | 47.67 | 48.11 | 47.63 | 47.92 | 3,328,618 | +0.06(+0.12%) |
Aug 23, 2022 | 47.71 | 48.16 | 47.66 | 47.86 | 4,652,970 | +0.10(+0.22%) |
Aug 22, 2022 | 47.94 | 47.97 | 47.66 | 47.75 | 4,121,847 | -0.68(-1.41%) |
Aug 19, 2022 | 48.67 | 48.67 | 48.31 | 48.44 | 3,387,506 | -0.63(-1.29%) |
Aug 18, 2022 | 49.15 | 49.18 | 48.90 | 49.07 | 3,567,393 | -0.19(-0.38%) |
Aug 17, 2022 | 49.16 | 49.51 | 49.03 | 49.26 | 3,330,426 | -0.36(-0.72%) |
Aug 16, 2022 | 49.37 | 49.68 | 49.33 | 49.62 | 3,610,572 | +0.07(+0.13%) |
Aug 15, 2022 | 49.35 | 49.61 | 49.34 | 49.55 | 2,887,151 | -0.31(-0.63%) |
Aug 12, 2022 | 49.48 | 49.86 | 49.38 | 49.86 | 1,945,465 | +0.42(+0.84%) |
Aug 11, 2022 | 49.67 | 49.89 | 49.36 | 49.45 | 1,851,583 | +0.08(+0.15%) |
Aug 10, 2022 | 49.23 | 49.47 | 49.05 | 49.37 | 3,244,172 | +0.96(+1.99%) |
Aug 09, 2022 | 48.65 | 48.71 | 48.31 | 48.41 | 2,874,609 | -0.23(-0.47%) |
Aug 08, 2022 | 48.81 | 49.01 | 48.55 | 48.63 | 2,492,755 | +0.16(+0.33%) |
Aug 05, 2022 | 48.24 | 48.53 | 48.19 | 48.47 | 3,229,816 | -0.28(-0.58%) |
Aug 04, 2022 | 48.64 | 48.83 | 48.55 | 48.76 | 2,877,487 | +0.26(+0.55%) |
Aug 03, 2022 | 48.36 | 48.57 | 48.08 | 48.49 | 3,106,797 | +0.32(+0.67%) |
Aug 02, 2022 | 48.40 | 48.69 | 48.16 | 48.17 | 2,949,398 | -0.62(-1.28%) |