Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.41 | 44.69 | 43.94 | 43.99 | 2,522,770 | -0.48(-1.09%) |
Oct 28, 2022 | 43.69 | 44.50 | 43.60 | 44.47 | 1,686,639 | +0.88(+2.02%) |
Oct 27, 2022 | 43.38 | 43.84 | 43.15 | 43.59 | 2,334,138 | +0.26(+0.59%) |
Oct 26, 2022 | 43.14 | 43.64 | 42.80 | 43.33 | 2,069,908 | +0.57(+1.33%) |
Oct 25, 2022 | 42.65 | 42.98 | 42.17 | 42.77 | 3,220,456 | +0.01(+0.02%) |
Oct 24, 2022 | 42.96 | 43.37 | 42.62 | 42.76 | 1,556,400 | +0.17(+0.40%) |
Oct 21, 2022 | 42.49 | 42.89 | 42.24 | 42.59 | 1,700,666 | +0.08(+0.18%) |
Oct 20, 2022 | 43.78 | 43.86 | 42.44 | 42.51 | 2,188,866 | -1.16(-2.67%) |
Oct 19, 2022 | 43.44 | 43.71 | 43.22 | 43.68 | 1,377,546 | +0.33(+0.76%) |
Oct 18, 2022 | 43.12 | 43.46 | 43.05 | 43.34 | 1,050,029 | +0.41(+0.95%) |
Oct 17, 2022 | 42.74 | 43.12 | 42.69 | 42.94 | 1,870,273 | +0.43(+1.00%) |
Oct 14, 2022 | 43.49 | 43.60 | 42.39 | 42.51 | 1,579,887 | -0.79(-1.82%) |
Oct 13, 2022 | 42.59 | 43.44 | 42.48 | 43.30 | 1,738,827 | +0.36(+0.83%) |
Oct 12, 2022 | 43.44 | 43.70 | 42.93 | 42.94 | 1,186,810 | -0.38(-0.87%) |
Oct 11, 2022 | 42.69 | 43.57 | 42.68 | 43.32 | 1,601,733 | +0.68(+1.59%) |
Oct 10, 2022 | 42.15 | 42.84 | 42.15 | 42.64 | 1,411,443 | +0.70(+1.66%) |
Oct 07, 2022 | 42.23 | 42.33 | 41.78 | 41.94 | 1,889,216 | -0.35(-0.82%) |
Oct 06, 2022 | 43.47 | 43.50 | 42.23 | 42.29 | 2,482,604 | -1.32(-3.02%) |
Oct 05, 2022 | 44.04 | 44.39 | 43.50 | 43.61 | 2,033,749 | -0.56(-1.26%) |
Oct 04, 2022 | 43.64 | 44.45 | 43.56 | 44.16 | 1,489,923 | +0.66(+1.52%) |
Oct 03, 2022 | 42.99 | 43.73 | 42.64 | 43.50 | 1,889,568 | +0.72(+1.67%) |
Sep 30, 2022 | 43.43 | 43.50 | 42.74 | 42.79 | 1,654,411 | -0.43(-1.00%) |
Sep 29, 2022 | 44.15 | 44.35 | 43.12 | 43.22 | 1,556,788 | -0.97(-2.19%) |
Sep 28, 2022 | 43.92 | 44.45 | 43.55 | 44.19 | 1,687,100 | +0.50(+1.14%) |
Sep 27, 2022 | 44.29 | 44.60 | 43.57 | 43.69 | 1,874,854 | -0.43(-0.98%) |
Sep 26, 2022 | 44.09 | 44.43 | 43.83 | 44.13 | 1,920,107 | -0.01(-0.02%) |
Sep 23, 2022 | 44.08 | 44.22 | 43.77 | 44.14 | 2,037,305 | -0.17(-0.38%) |
Sep 22, 2022 | 43.96 | 44.52 | 43.86 | 44.30 | 1,649,825 | +0.45(+1.03%) |
Sep 21, 2022 | 43.78 | 44.51 | 43.63 | 43.85 | 1,653,096 | +0.53(+1.22%) |
Sep 20, 2022 | 43.35 | 43.43 | 43.11 | 43.33 | 1,173,906 | -0.24(-0.54%) |
Sep 19, 2022 | 43.18 | 43.57 | 42.96 | 43.56 | 1,166,510 | +0.44(+1.03%) |
Sep 16, 2022 | 43.28 | 43.46 | 42.92 | 43.12 | 3,876,651 | -0.15(-0.35%) |
Sep 15, 2022 | 43.27 | 43.47 | 42.91 | 43.27 | 1,429,775 | +0.00(+0.00%) |
Sep 14, 2022 | 43.51 | 43.59 | 43.12 | 43.27 | 1,841,003 | -0.21(-0.48%) |
Sep 13, 2022 | 43.98 | 44.30 | 43.38 | 43.48 | 1,860,463 | -0.86(-1.93%) |
Sep 12, 2022 | 44.27 | 44.51 | 44.04 | 44.33 | 1,499,738 | +0.21(+0.47%) |
Sep 09, 2022 | 44.42 | 44.46 | 43.88 | 44.13 | 1,676,145 | +0.02(+0.04%) |
Sep 08, 2022 | 44.05 | 44.47 | 43.61 | 44.11 | 1,885,594 | -0.33(-0.74%) |
Sep 07, 2022 | 43.85 | 44.54 | 43.75 | 44.44 | 2,800,897 | +0.60(+1.37%) |
Sep 06, 2022 | 43.79 | 44.40 | 43.71 | 43.83 | 2,309,797 | +0.15(+0.34%) |
Sep 02, 2022 | 44.41 | 45.02 | 43.60 | 43.68 | 2,474,348 | -0.56(-1.26%) |
Sep 01, 2022 | 44.69 | 45.60 | 43.63 | 44.24 | 4,867,146 | -3.11(-6.56%) |
Aug 31, 2022 | 47.90 | 48.01 | 47.31 | 47.35 | 2,639,450 | -0.36(-0.75%) |
Aug 30, 2022 | 48.24 | 48.26 | 47.61 | 47.70 | 1,557,784 | -0.58(-1.21%) |
Aug 29, 2022 | 47.84 | 48.54 | 47.64 | 48.29 | 1,104,559 | +0.19(+0.39%) |
Aug 26, 2022 | 48.49 | 48.67 | 48.06 | 48.10 | 1,607,389 | -0.34(-0.70%) |
Aug 25, 2022 | 48.43 | 48.52 | 48.24 | 48.44 | 929,373 | -0.01(-0.02%) |
Aug 24, 2022 | 48.39 | 48.55 | 48.15 | 48.45 | 907,523 | +0.17(+0.35%) |
Aug 23, 2022 | 47.70 | 48.39 | 47.70 | 48.28 | 1,333,632 | +0.52(+1.08%) |
Aug 22, 2022 | 48.01 | 48.20 | 47.55 | 47.76 | 1,208,110 | -0.33(-0.69%) |
Aug 19, 2022 | 48.10 | 48.28 | 47.72 | 48.09 | 1,834,617 | +0.10(+0.22%) |
Aug 18, 2022 | 47.82 | 48.01 | 47.48 | 47.99 | 936,145 | +0.13(+0.28%) |
Aug 17, 2022 | 47.75 | 48.01 | 47.67 | 47.85 | 794,964 | +0.17(+0.36%) |
Aug 16, 2022 | 47.39 | 47.76 | 47.39 | 47.69 | 1,027,081 | +0.21(+0.44%) |
Aug 15, 2022 | 47.04 | 47.52 | 46.88 | 47.48 | 1,011,776 | +0.53(+1.12%) |
Aug 12, 2022 | 46.83 | 46.97 | 46.47 | 46.95 | 958,826 | +0.24(+0.50%) |
Aug 11, 2022 | 47.04 | 47.37 | 46.59 | 46.72 | 1,118,984 | -0.23(-0.48%) |
Aug 10, 2022 | 47.15 | 47.37 | 46.72 | 46.94 | 1,358,071 | -0.01(-0.02%) |
Aug 09, 2022 | 46.25 | 47.12 | 46.14 | 46.95 | 1,481,070 | +0.79(+1.71%) |
Aug 08, 2022 | 46.18 | 46.40 | 45.96 | 46.16 | 1,524,991 | +0.10(+0.22%) |
Aug 05, 2022 | 46.10 | 46.10 | 45.41 | 46.06 | 1,236,746 | -0.02(-0.04%) |
Aug 04, 2022 | 46.35 | 46.69 | 45.95 | 46.07 | 1,221,057 | -0.40(-0.85%) |
Aug 03, 2022 | 46.40 | 46.67 | 46.08 | 46.47 | 1,173,432 | -0.04(-0.08%) |
Aug 02, 2022 | 46.65 | 46.72 | 46.24 | 46.51 | 1,122,183 | +0.06(+0.12%) |