Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.34 | 43.62 | 42.84 | 42.85 | 32,663,202 | -0.81(-1.86%) |
Oct 28, 2022 | 42.33 | 43.74 | 42.28 | 43.66 | 30,258,920 | +1.56(+3.69%) |
Oct 27, 2022 | 42.17 | 42.44 | 42.05 | 42.10 | 22,134,414 | -0.29(-0.69%) |
Oct 26, 2022 | 42.27 | 42.94 | 41.99 | 42.40 | 23,334,472 | +0.43(+1.03%) |
Oct 25, 2022 | 41.67 | 42.18 | 41.32 | 41.97 | 25,149,108 | +0.05(+0.11%) |
Oct 24, 2022 | 41.50 | 42.22 | 41.41 | 41.92 | 27,124,838 | +0.54(+1.31%) |
Oct 21, 2022 | 39.87 | 41.57 | 39.57 | 41.38 | 39,805,224 | +1.88(+4.75%) |
Oct 20, 2022 | 39.83 | 39.96 | 39.42 | 39.50 | 19,243,768 | -0.18(-0.46%) |
Oct 19, 2022 | 40.42 | 40.57 | 39.34 | 39.68 | 25,043,558 | -0.90(-2.22%) |
Oct 18, 2022 | 40.55 | 40.83 | 40.15 | 40.59 | 20,033,548 | +0.41(+1.01%) |
Oct 17, 2022 | 39.76 | 40.33 | 39.76 | 40.18 | 18,114,588 | +0.73(+1.84%) |
Oct 14, 2022 | 39.48 | 39.93 | 38.99 | 39.45 | 18,449,902 | -0.11(-0.28%) |
Oct 13, 2022 | 38.44 | 39.73 | 38.39 | 39.56 | 25,159,426 | +0.87(+2.26%) |
Oct 12, 2022 | 38.74 | 39.71 | 38.59 | 38.69 | 20,425,972 | +0.10(+0.26%) |
Oct 11, 2022 | 38.35 | 39.19 | 38.15 | 38.59 | 22,791,554 | +0.16(+0.41%) |
Oct 10, 2022 | 38.98 | 39.23 | 38.43 | 38.43 | 19,430,556 | -0.52(-1.35%) |
Oct 07, 2022 | 39.63 | 39.63 | 38.59 | 38.96 | 21,829,966 | -0.71(-1.79%) |
Oct 06, 2022 | 40.28 | 40.30 | 39.62 | 39.67 | 23,970,842 | -0.95(-2.33%) |
Oct 05, 2022 | 40.61 | 40.84 | 40.21 | 40.61 | 17,026,014 | -0.31(-0.76%) |
Oct 04, 2022 | 40.73 | 41.28 | 40.59 | 40.93 | 31,598,128 | +0.29(+0.73%) |
Oct 03, 2022 | 40.57 | 40.76 | 40.03 | 40.63 | 24,804,602 | +0.35(+0.87%) |
Sep 30, 2022 | 40.66 | 41.06 | 40.25 | 40.28 | 24,944,814 | -0.37(-0.91%) |
Sep 29, 2022 | 40.88 | 41.07 | 40.46 | 40.65 | 14,717,559 | -0.25(-0.61%) |
Sep 28, 2022 | 41.12 | 41.25 | 40.70 | 40.90 | 17,959,634 | +0.31(+0.77%) |
Sep 27, 2022 | 40.71 | 41.04 | 40.26 | 40.59 | 23,451,172 | +0.24(+0.59%) |
Sep 26, 2022 | 40.33 | 40.81 | 40.20 | 40.35 | 20,291,264 | -0.23(-0.57%) |
Sep 23, 2022 | 40.91 | 41.02 | 40.11 | 40.58 | 20,501,006 | -0.45(-1.10%) |
Sep 22, 2022 | 40.20 | 41.42 | 40.06 | 41.03 | 20,101,316 | +0.60(+1.48%) |
Sep 21, 2022 | 41.25 | 41.41 | 40.41 | 40.43 | 19,015,352 | -0.78(-1.90%) |
Sep 20, 2022 | 41.42 | 41.67 | 40.91 | 41.21 | 16,694,779 | -0.62(-1.47%) |
Sep 19, 2022 | 42.05 | 42.23 | 41.22 | 41.83 | 17,658,010 | -0.54(-1.28%) |
Sep 16, 2022 | 42.43 | 42.91 | 42.01 | 42.37 | 33,273,994 | +0.08(+0.20%) |
Sep 15, 2022 | 42.45 | 42.61 | 42.07 | 42.29 | 17,164,928 | -0.19(-0.46%) |
Sep 14, 2022 | 42.53 | 42.72 | 42.14 | 42.48 | 18,648,538 | -0.04(-0.09%) |
Sep 13, 2022 | 43.38 | 43.56 | 42.36 | 42.52 | 18,033,340 | -1.45(-3.29%) |
Sep 12, 2022 | 44.26 | 44.51 | 43.90 | 43.96 | 14,925,607 | -0.07(-0.17%) |
Sep 09, 2022 | 43.45 | 44.18 | 43.36 | 44.04 | 19,021,012 | +0.70(+1.61%) |
Sep 08, 2022 | 42.36 | 43.38 | 42.22 | 43.34 | 19,845,176 | +0.87(+2.06%) |
Sep 07, 2022 | 42.07 | 42.54 | 41.77 | 42.46 | 16,704,738 | +0.34(+0.81%) |
Sep 06, 2022 | 42.31 | 42.75 | 41.91 | 42.12 | 18,632,350 | +0.06(+0.13%) |
Sep 02, 2022 | 43.03 | 43.08 | 41.91 | 42.07 | 16,014,306 | -0.86(-1.99%) |
Sep 01, 2022 | 41.55 | 42.94 | 41.55 | 42.92 | 21,668,074 | +1.29(+3.10%) |
Aug 31, 2022 | 42.35 | 42.61 | 41.54 | 41.64 | 28,703,162 | -0.57(-1.35%) |
Aug 30, 2022 | 42.66 | 42.67 | 42.16 | 42.21 | 17,707,630 | -0.35(-0.82%) |
Aug 29, 2022 | 42.69 | 42.98 | 42.45 | 42.56 | 14,590,466 | -0.54(-1.26%) |
Aug 26, 2022 | 43.84 | 44.15 | 42.99 | 43.10 | 17,975,356 | -0.99(-2.25%) |
Aug 25, 2022 | 43.74 | 44.14 | 43.51 | 44.09 | 15,760,237 | +0.43(+0.99%) |
Aug 24, 2022 | 44.09 | 44.19 | 43.61 | 43.66 | 16,889,268 | -0.53(-1.21%) |
Aug 23, 2022 | 44.57 | 44.58 | 43.96 | 44.19 | 17,648,364 | -0.82(-1.82%) |
Aug 22, 2022 | 45.30 | 45.47 | 44.86 | 45.01 | 14,772,929 | -0.23(-0.51%) |
Aug 19, 2022 | 44.96 | 45.52 | 44.86 | 45.24 | 16,675,512 | +0.52(+1.17%) |
Aug 18, 2022 | 45.46 | 45.58 | 44.53 | 44.72 | 20,546,090 | -0.64(-1.40%) |
Aug 17, 2022 | 45.70 | 45.90 | 45.34 | 45.35 | 14,776,004 | -0.54(-1.18%) |
Aug 16, 2022 | 45.46 | 46.19 | 45.44 | 45.90 | 13,985,000 | +0.10(+0.22%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.46 | 45.80 | 17,159,630 | -0.33(-0.72%) |
Aug 12, 2022 | 44.69 | 46.39 | 44.69 | 46.13 | 28,066,150 | +1.68(+3.77%) |
Aug 11, 2022 | 44.39 | 45.23 | 44.01 | 44.45 | 47,846,480 | -1.53(-3.32%) |
Aug 10, 2022 | 45.95 | 46.07 | 45.46 | 45.98 | 18,848,634 | +0.16(+0.34%) |
Aug 09, 2022 | 45.80 | 46.13 | 45.58 | 45.82 | 13,139,442 | +0.19(+0.42%) |
Aug 08, 2022 | 45.46 | 45.85 | 45.05 | 45.63 | 17,464,128 | +0.28(+0.61%) |
Aug 05, 2022 | 45.69 | 46.00 | 45.16 | 45.35 | 17,790,542 | -0.54(-1.18%) |
Aug 04, 2022 | 45.93 | 46.07 | 45.30 | 45.90 | 18,493,924 | +0.00(+0.00%) |
Aug 03, 2022 | 45.83 | 46.09 | 45.42 | 45.90 | 18,162,162 | +0.16(+0.34%) |
Aug 02, 2022 | 46.85 | 47.38 | 45.69 | 45.74 | 19,328,628 | -0.85(-1.82%) |