Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.38 | 43.69 | 42.59 | 42.70 | 7,042,628 | -0.68(-1.56%) |
Oct 28, 2022 | 43.12 | 43.64 | 42.76 | 43.38 | 7,600,230 | -0.13(-0.29%) |
Oct 27, 2022 | 43.96 | 44.29 | 43.37 | 43.50 | 4,952,533 | -0.34(-0.77%) |
Oct 26, 2022 | 43.85 | 44.35 | 43.75 | 43.84 | 6,590,809 | +0.13(+0.29%) |
Oct 25, 2022 | 42.67 | 43.80 | 42.51 | 43.71 | 5,694,613 | +0.74(+1.72%) |
Oct 24, 2022 | 42.84 | 43.22 | 42.32 | 42.97 | 6,179,979 | +0.16(+0.36%) |
Oct 21, 2022 | 41.13 | 42.86 | 41.06 | 42.82 | 8,191,833 | +1.77(+4.32%) |
Oct 20, 2022 | 41.47 | 43.51 | 41.02 | 41.05 | 10,136,016 | -0.18(-0.44%) |
Oct 19, 2022 | 42.24 | 42.57 | 41.19 | 41.23 | 9,163,066 | -1.14(-2.70%) |
Oct 18, 2022 | 42.28 | 42.88 | 41.45 | 42.37 | 8,762,666 | +1.02(+2.47%) |
Oct 17, 2022 | 41.94 | 42.09 | 41.11 | 41.35 | 6,781,592 | +0.13(+0.31%) |
Oct 14, 2022 | 42.29 | 42.39 | 40.87 | 41.22 | 6,446,481 | -0.73(-1.74%) |
Oct 13, 2022 | 39.28 | 42.48 | 39.20 | 41.95 | 9,090,412 | +1.93(+4.82%) |
Oct 12, 2022 | 40.14 | 40.41 | 39.78 | 40.02 | 5,453,815 | -0.13(-0.32%) |
Oct 11, 2022 | 40.45 | 40.92 | 39.67 | 40.15 | 5,715,734 | -0.85(-2.07%) |
Oct 10, 2022 | 41.09 | 41.51 | 40.71 | 41.00 | 5,129,225 | +0.43(+1.06%) |
Oct 07, 2022 | 41.16 | 41.51 | 40.38 | 40.57 | 5,763,348 | -1.01(-2.44%) |
Oct 06, 2022 | 41.75 | 42.11 | 41.40 | 41.58 | 5,944,613 | -0.49(-1.17%) |
Oct 05, 2022 | 41.95 | 42.43 | 41.58 | 42.08 | 6,092,861 | -0.51(-1.20%) |
Oct 04, 2022 | 41.84 | 42.69 | 41.68 | 42.59 | 7,616,463 | +1.22(+2.96%) |
Oct 03, 2022 | 41.05 | 41.79 | 40.61 | 41.37 | 7,518,706 | +1.23(+3.07%) |
Sep 30, 2022 | 40.35 | 40.96 | 40.01 | 40.13 | 6,425,225 | -0.21(-0.52%) |
Sep 29, 2022 | 40.65 | 40.83 | 39.73 | 40.34 | 5,369,633 | -0.81(-1.98%) |
Sep 28, 2022 | 40.27 | 41.58 | 40.11 | 41.16 | 9,102,007 | +1.15(+2.88%) |
Sep 27, 2022 | 40.14 | 40.35 | 39.53 | 40.00 | 5,959,963 | +0.37(+0.92%) |
Sep 26, 2022 | 39.76 | 40.43 | 39.43 | 39.64 | 6,016,605 | -0.47(-1.16%) |
Sep 23, 2022 | 40.20 | 40.38 | 39.32 | 40.10 | 7,366,433 | -0.79(-1.94%) |
Sep 22, 2022 | 41.37 | 41.61 | 40.88 | 40.90 | 5,093,075 | -0.19(-0.47%) |
Sep 21, 2022 | 42.41 | 42.56 | 41.08 | 41.09 | 6,368,074 | -1.01(-2.41%) |
Sep 20, 2022 | 41.98 | 42.28 | 41.45 | 42.11 | 5,468,846 | -0.59(-1.39%) |
Sep 19, 2022 | 41.69 | 42.83 | 41.54 | 42.70 | 5,364,147 | +0.29(+0.69%) |
Sep 16, 2022 | 42.03 | 42.75 | 41.48 | 42.41 | 11,010,908 | -0.45(-1.04%) |
Sep 15, 2022 | 43.03 | 43.63 | 42.65 | 42.85 | 7,150,639 | -0.15(-0.34%) |
Sep 14, 2022 | 43.49 | 43.73 | 42.37 | 43.00 | 12,571,420 | -0.73(-1.67%) |
Sep 13, 2022 | 44.54 | 45.33 | 43.44 | 43.73 | 9,965,528 | -2.80(-6.01%) |
Sep 12, 2022 | 46.86 | 47.31 | 46.41 | 46.53 | 5,519,740 | +0.38(+0.83%) |
Sep 09, 2022 | 45.89 | 46.33 | 45.70 | 46.14 | 6,858,628 | +1.01(+2.25%) |
Sep 08, 2022 | 44.30 | 45.23 | 43.80 | 45.13 | 6,528,402 | +0.39(+0.88%) |
Sep 07, 2022 | 44.16 | 44.99 | 43.88 | 44.74 | 7,133,738 | +0.35(+0.78%) |
Sep 06, 2022 | 45.59 | 45.75 | 44.16 | 44.39 | 8,871,710 | -0.66(-1.46%) |
Sep 02, 2022 | 46.16 | 46.37 | 44.68 | 45.05 | 5,610,358 | -0.59(-1.30%) |
Sep 01, 2022 | 46.10 | 46.13 | 44.89 | 45.64 | 6,982,147 | -0.95(-2.04%) |
Aug 31, 2022 | 46.81 | 47.18 | 46.21 | 46.59 | 6,643,971 | -0.35(-0.74%) |
Aug 30, 2022 | 48.26 | 48.38 | 46.83 | 46.94 | 8,156,056 | -1.36(-2.82%) |
Aug 29, 2022 | 47.79 | 48.70 | 47.37 | 48.30 | 10,325,004 | -0.80(-1.63%) |
Aug 26, 2022 | 50.47 | 50.82 | 48.92 | 49.10 | 6,408,234 | -1.17(-2.33%) |
Aug 25, 2022 | 49.44 | 50.30 | 49.37 | 50.27 | 6,361,485 | +1.37(+2.80%) |
Aug 24, 2022 | 50.04 | 50.17 | 48.76 | 48.90 | 7,716,470 | -1.24(-2.48%) |
Aug 23, 2022 | 49.28 | 50.27 | 49.16 | 50.15 | 4,319,486 | +1.09(+2.22%) |
Aug 22, 2022 | 49.13 | 49.32 | 48.60 | 49.06 | 7,034,871 | -0.97(-1.95%) |
Aug 19, 2022 | 50.20 | 50.42 | 49.72 | 50.03 | 3,901,823 | -0.48(-0.95%) |
Aug 18, 2022 | 50.24 | 50.69 | 49.97 | 50.51 | 3,950,104 | +0.50(+1.01%) |
Aug 17, 2022 | 50.06 | 50.41 | 49.60 | 50.00 | 4,655,625 | -0.59(-1.16%) |
Aug 16, 2022 | 49.91 | 50.87 | 49.90 | 50.59 | 4,353,290 | +0.69(+1.39%) |
Aug 15, 2022 | 50.02 | 50.04 | 49.46 | 49.90 | 6,645,302 | -0.53(-1.05%) |
Aug 12, 2022 | 49.89 | 50.44 | 49.87 | 50.43 | 4,868,082 | +0.60(+1.21%) |
Aug 11, 2022 | 49.37 | 50.24 | 49.37 | 49.82 | 5,618,326 | +1.10(+2.26%) |
Aug 10, 2022 | 48.55 | 49.28 | 48.52 | 48.72 | 6,653,176 | +1.19(+2.50%) |
Aug 09, 2022 | 47.02 | 47.65 | 46.98 | 47.53 | 4,811,872 | +0.51(+1.09%) |
Aug 08, 2022 | 46.78 | 47.57 | 46.70 | 47.02 | 5,004,601 | +0.59(+1.28%) |
Aug 05, 2022 | 45.77 | 46.68 | 45.74 | 46.42 | 6,604,300 | +0.45(+0.98%) |
Aug 04, 2022 | 46.26 | 46.61 | 45.86 | 45.97 | 8,276,541 | -0.45(-0.97%) |
Aug 03, 2022 | 46.88 | 46.88 | 46.28 | 46.42 | 5,698,354 | -0.05(-0.12%) |
Aug 02, 2022 | 47.15 | 47.49 | 46.47 | 46.48 | 6,430,162 | -0.82(-1.73%) |