Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.62 | 45.30 | 44.59 | 45.12 | 4,860,960 | +0.50(+1.11%) |
Oct 28, 2022 | 43.84 | 45.24 | 43.80 | 44.63 | 4,246,964 | +1.04(+2.39%) |
Oct 27, 2022 | 43.53 | 43.91 | 43.40 | 43.59 | 3,813,413 | +0.23(+0.53%) |
Oct 26, 2022 | 42.87 | 43.80 | 42.87 | 43.36 | 6,928,214 | +0.64(+1.50%) |
Oct 25, 2022 | 41.82 | 42.87 | 41.74 | 42.72 | 4,957,971 | +0.74(+1.77%) |
Oct 24, 2022 | 41.73 | 42.15 | 40.88 | 41.97 | 5,678,365 | +0.34(+0.83%) |
Oct 21, 2022 | 40.40 | 41.95 | 40.22 | 41.63 | 7,445,080 | +1.39(+3.46%) |
Oct 20, 2022 | 40.97 | 41.12 | 40.16 | 40.24 | 6,376,601 | -0.73(-1.79%) |
Oct 19, 2022 | 41.30 | 41.65 | 40.94 | 40.97 | 8,020,865 | -0.21(-0.51%) |
Oct 18, 2022 | 40.62 | 41.33 | 40.42 | 41.18 | 9,191,890 | +1.00(+2.49%) |
Oct 17, 2022 | 41.33 | 41.49 | 39.90 | 40.18 | 11,547,048 | -1.00(-2.43%) |
Oct 14, 2022 | 43.08 | 44.12 | 40.42 | 41.18 | 20,636,584 | -3.25(-7.32%) |
Oct 13, 2022 | 43.66 | 46.14 | 42.73 | 44.44 | 28,826,214 | +0.51(+1.15%) |
Oct 12, 2022 | 43.69 | 44.55 | 43.54 | 43.93 | 7,798,186 | +0.34(+0.79%) |
Oct 11, 2022 | 42.21 | 43.86 | 42.07 | 43.59 | 7,732,396 | +1.35(+3.21%) |
Oct 10, 2022 | 41.52 | 42.31 | 41.45 | 42.23 | 4,415,173 | +1.20(+2.93%) |
Oct 07, 2022 | 41.66 | 41.77 | 40.85 | 41.03 | 5,522,998 | -0.69(-1.65%) |
Oct 06, 2022 | 42.55 | 42.78 | 41.67 | 41.72 | 4,020,713 | -0.84(-1.97%) |
Oct 05, 2022 | 42.45 | 42.90 | 41.99 | 42.56 | 4,281,401 | -0.10(-0.22%) |
Oct 04, 2022 | 42.14 | 42.78 | 42.00 | 42.65 | 5,212,049 | +0.91(+2.17%) |
Oct 03, 2022 | 41.82 | 42.05 | 41.30 | 41.74 | 8,620,627 | +0.00(+0.00%) |
Sep 30, 2022 | 42.73 | 42.82 | 41.57 | 41.74 | 5,896,049 | -0.89(-2.08%) |
Sep 29, 2022 | 43.14 | 43.44 | 42.48 | 42.63 | 4,240,932 | -0.73(-1.69%) |
Sep 28, 2022 | 42.53 | 43.56 | 41.80 | 43.37 | 6,586,287 | +1.11(+2.62%) |
Sep 27, 2022 | 43.11 | 43.22 | 42.16 | 42.26 | 4,811,738 | -0.68(-1.58%) |
Sep 26, 2022 | 42.75 | 43.20 | 42.35 | 42.94 | 6,062,652 | +0.13(+0.31%) |
Sep 23, 2022 | 42.96 | 43.01 | 42.09 | 42.80 | 6,252,324 | -0.61(-1.41%) |
Sep 22, 2022 | 43.04 | 43.77 | 42.95 | 43.41 | 5,460,710 | +0.22(+0.51%) |
Sep 21, 2022 | 44.87 | 44.99 | 43.20 | 43.20 | 6,521,011 | -1.57(-3.52%) |
Sep 20, 2022 | 44.96 | 45.08 | 44.34 | 44.77 | 4,786,201 | -0.51(-1.12%) |
Sep 19, 2022 | 44.73 | 45.60 | 44.56 | 45.28 | 6,285,422 | +0.16(+0.36%) |
Sep 16, 2022 | 45.57 | 45.77 | 44.84 | 45.11 | 14,598,032 | -0.57(-1.25%) |
Sep 15, 2022 | 46.90 | 46.94 | 45.29 | 45.69 | 6,608,709 | -1.01(-2.17%) |
Sep 14, 2022 | 47.23 | 47.37 | 46.09 | 46.70 | 6,223,001 | -0.41(-0.87%) |
Sep 13, 2022 | 47.97 | 49.37 | 46.88 | 47.11 | 7,322,689 | -1.12(-2.32%) |
Sep 12, 2022 | 49.44 | 49.44 | 47.92 | 48.22 | 9,858,955 | -1.34(-2.70%) |
Sep 09, 2022 | 47.08 | 49.62 | 46.33 | 49.56 | 14,544,296 | +3.42(+7.40%) |
Sep 08, 2022 | 47.42 | 47.84 | 45.74 | 46.14 | 9,832,769 | -1.39(-2.93%) |
Sep 07, 2022 | 46.49 | 47.61 | 46.49 | 47.54 | 6,300,064 | +1.24(+2.68%) |
Sep 06, 2022 | 46.64 | 47.29 | 46.17 | 46.30 | 6,487,139 | +0.09(+0.19%) |
Sep 02, 2022 | 46.66 | 47.09 | 46.08 | 46.21 | 4,282,707 | -0.17(-0.37%) |
Sep 01, 2022 | 45.72 | 47.14 | 45.71 | 46.38 | 7,632,112 | +0.64(+1.40%) |
Aug 31, 2022 | 45.40 | 45.98 | 45.30 | 45.74 | 5,667,876 | +0.41(+0.91%) |
Aug 30, 2022 | 46.17 | 46.19 | 45.23 | 45.33 | 3,736,103 | -0.75(-1.64%) |
Aug 29, 2022 | 45.91 | 46.29 | 45.53 | 46.09 | 2,976,031 | -0.08(-0.17%) |
Aug 26, 2022 | 47.14 | 47.26 | 46.13 | 46.16 | 3,024,856 | -0.90(-1.91%) |
Aug 25, 2022 | 47.33 | 47.33 | 46.21 | 47.06 | 5,238,523 | -0.32(-0.68%) |
Aug 24, 2022 | 47.34 | 47.50 | 46.98 | 47.38 | 4,558,367 | +0.06(+0.12%) |
Aug 23, 2022 | 47.82 | 48.03 | 46.91 | 47.33 | 6,076,706 | -0.50(-1.04%) |
Aug 22, 2022 | 47.30 | 47.88 | 47.28 | 47.82 | 4,613,395 | +0.59(+1.25%) |
Aug 19, 2022 | 47.43 | 47.99 | 47.06 | 47.23 | 6,735,613 | -0.11(-0.24%) |
Aug 18, 2022 | 46.39 | 47.40 | 46.39 | 47.35 | 5,967,931 | +1.02(+2.20%) |
Aug 17, 2022 | 46.68 | 47.08 | 46.24 | 46.32 | 7,913,487 | -0.51(-1.08%) |
Aug 16, 2022 | 45.57 | 47.12 | 45.57 | 46.83 | 9,021,458 | +1.49(+3.28%) |
Aug 15, 2022 | 44.96 | 45.52 | 44.64 | 45.34 | 4,782,930 | +0.30(+0.66%) |
Aug 12, 2022 | 44.92 | 45.10 | 44.48 | 45.05 | 4,258,274 | +0.27(+0.60%) |
Aug 11, 2022 | 44.54 | 45.35 | 44.32 | 44.78 | 3,968,938 | +0.38(+0.85%) |
Aug 10, 2022 | 44.76 | 44.90 | 44.26 | 44.40 | 6,569,100 | -0.08(-0.17%) |
Aug 09, 2022 | 44.67 | 45.15 | 44.24 | 44.48 | 4,524,235 | -0.21(-0.47%) |
Aug 08, 2022 | 44.89 | 45.17 | 44.56 | 44.68 | 3,135,967 | -0.15(-0.34%) |
Aug 05, 2022 | 44.52 | 44.89 | 44.43 | 44.84 | 3,732,303 | +0.52(+1.18%) |
Aug 04, 2022 | 44.61 | 45.23 | 44.25 | 44.31 | 5,143,218 | -0.26(-0.57%) |
Aug 03, 2022 | 44.43 | 44.77 | 43.98 | 44.57 | 3,675,643 | +0.18(+0.41%) |
Aug 02, 2022 | 44.60 | 44.74 | 43.75 | 44.39 | 4,071,324 | +0.04(+0.09%) |