Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.30 | 45.02 | 44.12 | 44.88 | 1,767,164 | +0.15(+0.34%) |
Oct 28, 2022 | 43.42 | 44.97 | 43.00 | 44.73 | 2,059,051 | +1.86(+4.35%) |
Oct 27, 2022 | 43.09 | 43.24 | 42.74 | 42.87 | 1,037,702 | +0.22(+0.53%) |
Oct 26, 2022 | 42.61 | 42.99 | 42.44 | 42.64 | 1,131,284 | -0.03(-0.06%) |
Oct 25, 2022 | 41.43 | 42.71 | 41.37 | 42.67 | 2,508,834 | +1.52(+3.70%) |
Oct 24, 2022 | 42.09 | 42.09 | 40.97 | 41.15 | 1,827,095 | -0.41(-0.99%) |
Oct 21, 2022 | 41.28 | 41.58 | 40.79 | 41.56 | 1,722,295 | +0.57(+1.40%) |
Oct 20, 2022 | 40.98 | 41.64 | 40.74 | 40.98 | 1,089,482 | +0.21(+0.51%) |
Oct 19, 2022 | 42.11 | 42.11 | 40.59 | 40.78 | 1,863,207 | -1.62(-3.82%) |
Oct 18, 2022 | 42.14 | 42.68 | 41.93 | 42.40 | 1,646,304 | +0.65(+1.57%) |
Oct 17, 2022 | 41.55 | 42.21 | 41.44 | 41.75 | 1,418,457 | +0.81(+1.99%) |
Oct 14, 2022 | 42.62 | 42.76 | 40.85 | 40.93 | 1,467,785 | -1.37(-3.24%) |
Oct 13, 2022 | 40.98 | 42.54 | 40.37 | 42.30 | 2,490,688 | +0.56(+1.35%) |
Oct 12, 2022 | 41.65 | 42.17 | 41.29 | 41.74 | 2,184,225 | -0.08(-0.19%) |
Oct 11, 2022 | 41.30 | 42.04 | 40.71 | 41.82 | 2,254,687 | +0.62(+1.50%) |
Oct 10, 2022 | 41.45 | 41.75 | 40.62 | 41.20 | 1,443,090 | -0.30(-0.73%) |
Oct 07, 2022 | 41.28 | 41.84 | 41.19 | 41.50 | 1,783,835 | -0.10(-0.24%) |
Oct 06, 2022 | 42.27 | 42.53 | 41.37 | 41.60 | 1,981,400 | -0.79(-1.86%) |
Oct 05, 2022 | 41.58 | 42.67 | 41.24 | 42.39 | 2,576,629 | +0.16(+0.38%) |
Oct 04, 2022 | 41.11 | 42.25 | 40.99 | 42.23 | 1,977,403 | +1.50(+3.69%) |
Oct 03, 2022 | 39.85 | 40.76 | 39.39 | 40.73 | 2,149,351 | +1.16(+2.94%) |
Sep 30, 2022 | 39.31 | 39.76 | 38.92 | 39.56 | 2,707,688 | +0.55(+1.40%) |
Sep 29, 2022 | 40.40 | 40.53 | 38.96 | 39.01 | 1,712,468 | -1.81(-4.43%) |
Sep 28, 2022 | 40.68 | 40.91 | 40.25 | 40.82 | 1,658,101 | +0.58(+1.45%) |
Sep 27, 2022 | 40.50 | 40.93 | 40.00 | 40.24 | 1,262,399 | -0.09(-0.22%) |
Sep 26, 2022 | 40.65 | 41.23 | 39.98 | 40.33 | 1,744,125 | -0.58(-1.42%) |
Sep 23, 2022 | 41.35 | 41.38 | 40.39 | 40.91 | 1,616,161 | -0.78(-1.87%) |
Sep 22, 2022 | 41.86 | 42.06 | 41.43 | 41.69 | 1,841,315 | -0.24(-0.58%) |
Sep 21, 2022 | 42.94 | 43.17 | 41.91 | 41.93 | 1,742,446 | -0.89(-2.07%) |
Sep 20, 2022 | 43.46 | 43.64 | 42.65 | 42.82 | 1,780,924 | -1.16(-2.63%) |
Sep 19, 2022 | 43.60 | 44.32 | 43.35 | 43.98 | 2,199,561 | +0.38(+0.86%) |
Sep 16, 2022 | 42.61 | 43.89 | 42.46 | 43.60 | 5,300,502 | +0.89(+2.08%) |
Sep 15, 2022 | 42.96 | 43.22 | 42.54 | 42.71 | 1,810,156 | -0.20(-0.47%) |
Sep 14, 2022 | 43.09 | 43.21 | 42.62 | 42.91 | 3,486,837 | -0.19(-0.43%) |
Sep 13, 2022 | 43.64 | 44.07 | 42.88 | 43.10 | 1,729,719 | -1.21(-2.73%) |
Sep 12, 2022 | 44.16 | 44.43 | 44.11 | 44.31 | 1,148,068 | +0.20(+0.46%) |
Sep 09, 2022 | 43.81 | 44.25 | 43.67 | 44.11 | 1,180,394 | +0.50(+1.15%) |
Sep 08, 2022 | 43.59 | 43.95 | 43.18 | 43.60 | 1,071,331 | -0.15(-0.34%) |
Sep 07, 2022 | 43.15 | 43.85 | 43.12 | 43.75 | 1,395,453 | +0.69(+1.60%) |
Sep 06, 2022 | 42.57 | 43.25 | 42.57 | 43.06 | 1,799,913 | +0.59(+1.39%) |
Sep 02, 2022 | 42.62 | 43.08 | 42.27 | 42.47 | 1,591,481 | -0.10(-0.23%) |
Sep 01, 2022 | 42.40 | 42.60 | 41.94 | 42.57 | 3,213,206 | -0.03(-0.06%) |
Aug 31, 2022 | 43.48 | 43.76 | 42.58 | 42.60 | 17,173,868 | -0.49(-1.15%) |
Aug 30, 2022 | 44.28 | 44.55 | 43.00 | 43.09 | 2,585,651 | -1.19(-2.69%) |
Aug 29, 2022 | 43.96 | 44.58 | 43.94 | 44.28 | 1,566,867 | -0.12(-0.28%) |
Aug 26, 2022 | 45.59 | 45.61 | 44.39 | 44.41 | 2,089,179 | -1.09(-2.39%) |
Aug 25, 2022 | 45.29 | 45.49 | 44.99 | 45.49 | 1,859,856 | +0.48(+1.06%) |
Aug 24, 2022 | 45.00 | 45.32 | 44.16 | 45.01 | 2,201,026 | -0.02(-0.04%) |
Aug 23, 2022 | 45.06 | 45.24 | 44.73 | 45.03 | 2,019,522 | +0.00(+0.00%) |
Aug 22, 2022 | 45.74 | 45.91 | 44.97 | 45.03 | 1,430,834 | -1.09(-2.35%) |
Aug 19, 2022 | 46.25 | 46.40 | 45.87 | 46.12 | 1,514,445 | -0.37(-0.80%) |
Aug 18, 2022 | 46.07 | 46.66 | 46.04 | 46.49 | 2,479,030 | +0.56(+1.23%) |
Aug 17, 2022 | 46.06 | 46.26 | 45.83 | 45.92 | 1,054,630 | -0.49(-1.06%) |
Aug 16, 2022 | 46.14 | 46.55 | 46.09 | 46.42 | 1,624,783 | +0.11(+0.25%) |
Aug 15, 2022 | 45.93 | 46.35 | 45.84 | 46.30 | 1,771,856 | +0.37(+0.81%) |
Aug 12, 2022 | 45.98 | 46.09 | 45.74 | 45.93 | 2,253,512 | +0.49(+1.09%) |
Aug 11, 2022 | 45.49 | 45.78 | 45.20 | 45.44 | 2,266,562 | -0.20(-0.44%) |
Aug 10, 2022 | 45.38 | 45.68 | 45.15 | 45.64 | 1,740,612 | +0.82(+1.83%) |
Aug 09, 2022 | 45.14 | 45.19 | 44.66 | 44.82 | 1,127,233 | -0.36(-0.80%) |
Aug 08, 2022 | 44.78 | 45.43 | 44.78 | 45.18 | 1,187,818 | +0.46(+1.03%) |
Aug 05, 2022 | 44.34 | 44.77 | 44.13 | 44.72 | 1,779,683 | +0.18(+0.40%) |
Aug 04, 2022 | 45.06 | 45.23 | 44.43 | 44.55 | 1,825,145 | -0.40(-0.88%) |
Aug 03, 2022 | 45.63 | 45.87 | 44.87 | 44.94 | 1,907,207 | -0.58(-1.28%) |
Aug 02, 2022 | 45.72 | 46.00 | 45.51 | 45.53 | 1,086,934 | +0.01(+0.02%) |