Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.56 | 43.91 | 43.40 | 43.42 | 14,833,033 | -0.34(-0.78%) |
Oct 28, 2022 | 43.34 | 43.89 | 42.93 | 43.76 | 15,878,892 | +0.66(+1.53%) |
Oct 27, 2022 | 43.45 | 43.89 | 43.00 | 43.10 | 15,522,352 | -0.05(-0.11%) |
Oct 26, 2022 | 43.11 | 43.62 | 42.93 | 43.14 | 15,907,712 | +0.31(+0.73%) |
Oct 25, 2022 | 42.27 | 43.04 | 41.88 | 42.83 | 17,363,946 | +0.16(+0.38%) |
Oct 24, 2022 | 42.43 | 42.98 | 42.32 | 42.67 | 17,110,574 | +0.35(+0.83%) |
Oct 21, 2022 | 41.20 | 42.37 | 41.13 | 42.32 | 19,758,042 | +1.11(+2.70%) |
Oct 20, 2022 | 41.23 | 41.94 | 41.07 | 41.21 | 18,613,382 | +0.03(+0.07%) |
Oct 19, 2022 | 41.71 | 42.03 | 40.88 | 41.18 | 18,934,680 | -0.99(-2.35%) |
Oct 18, 2022 | 42.59 | 42.77 | 41.36 | 42.17 | 26,277,894 | +0.67(+1.62%) |
Oct 17, 2022 | 42.15 | 42.66 | 41.43 | 41.50 | 25,947,550 | +0.75(+1.83%) |
Oct 14, 2022 | 41.35 | 42.41 | 40.72 | 40.75 | 35,991,308 | +0.75(+1.86%) |
Oct 13, 2022 | 37.53 | 40.28 | 37.53 | 40.01 | 25,247,468 | +1.77(+4.62%) |
Oct 12, 2022 | 37.99 | 38.91 | 37.72 | 38.24 | 17,491,478 | +0.26(+0.70%) |
Oct 11, 2022 | 38.91 | 39.01 | 37.81 | 37.98 | 20,269,164 | -1.15(-2.94%) |
Oct 10, 2022 | 39.59 | 39.75 | 38.85 | 39.13 | 11,622,832 | -0.32(-0.81%) |
Oct 07, 2022 | 39.68 | 39.76 | 39.07 | 39.45 | 18,205,348 | -0.42(-1.07%) |
Oct 06, 2022 | 40.47 | 40.73 | 39.85 | 39.88 | 16,560,970 | -1.01(-2.47%) |
Oct 05, 2022 | 40.43 | 41.10 | 40.18 | 40.89 | 16,811,682 | -0.22(-0.53%) |
Oct 04, 2022 | 39.80 | 41.15 | 39.80 | 41.10 | 19,697,308 | +1.85(+4.71%) |
Oct 03, 2022 | 38.98 | 39.46 | 38.37 | 39.25 | 17,822,286 | +1.28(+3.38%) |
Sep 30, 2022 | 38.37 | 38.83 | 37.93 | 37.97 | 22,437,606 | -0.26(-0.69%) |
Sep 29, 2022 | 37.91 | 38.41 | 37.54 | 38.23 | 15,688,821 | -0.29(-0.76%) |
Sep 28, 2022 | 37.67 | 38.76 | 37.68 | 38.53 | 16,983,318 | +0.74(+1.95%) |
Sep 27, 2022 | 37.96 | 38.32 | 37.20 | 37.79 | 18,579,782 | +0.02(+0.05%) |
Sep 26, 2022 | 37.89 | 38.27 | 37.13 | 37.77 | 22,684,636 | -0.38(-0.99%) |
Sep 23, 2022 | 38.54 | 38.69 | 37.48 | 38.15 | 24,698,684 | -1.05(-2.67%) |
Sep 22, 2022 | 40.11 | 40.13 | 39.12 | 39.20 | 16,415,862 | -0.71(-1.77%) |
Sep 21, 2022 | 41.22 | 41.36 | 39.88 | 39.90 | 20,341,678 | -1.08(-2.63%) |
Sep 20, 2022 | 41.43 | 41.80 | 40.68 | 40.98 | 20,658,968 | -0.86(-2.05%) |
Sep 19, 2022 | 41.00 | 42.11 | 40.98 | 41.84 | 11,991,943 | +0.36(+0.86%) |
Sep 16, 2022 | 41.25 | 41.59 | 40.91 | 41.48 | 22,497,576 | -0.19(-0.45%) |
Sep 15, 2022 | 40.97 | 42.19 | 40.92 | 41.67 | 13,952,378 | +0.81(+1.99%) |
Sep 14, 2022 | 40.83 | 41.17 | 39.89 | 40.86 | 15,962,994 | +0.06(+0.14%) |
Sep 13, 2022 | 41.87 | 42.04 | 40.63 | 40.80 | 22,385,974 | -2.18(-5.07%) |
Sep 12, 2022 | 43.12 | 43.55 | 42.72 | 42.98 | 12,845,662 | +0.19(+0.44%) |
Sep 09, 2022 | 42.96 | 43.25 | 42.72 | 42.79 | 13,640,463 | +0.09(+0.22%) |
Sep 08, 2022 | 41.18 | 42.73 | 40.91 | 42.70 | 19,593,108 | +1.31(+3.17%) |
Sep 07, 2022 | 40.16 | 41.45 | 39.89 | 41.39 | 20,629,980 | +0.91(+2.24%) |
Sep 06, 2022 | 41.26 | 41.42 | 39.99 | 40.48 | 15,579,678 | -0.47(-1.15%) |
Sep 02, 2022 | 41.82 | 42.29 | 40.75 | 40.95 | 13,808,870 | -0.30(-0.73%) |
Sep 01, 2022 | 41.22 | 41.29 | 40.41 | 41.25 | 13,953,363 | -0.01(-0.02%) |
Aug 31, 2022 | 41.80 | 42.10 | 41.17 | 41.26 | 23,954,358 | -0.41(-0.97%) |
Aug 30, 2022 | 41.78 | 41.95 | 41.11 | 41.67 | 15,214,270 | +0.21(+0.50%) |
Aug 29, 2022 | 41.35 | 41.84 | 41.14 | 41.46 | 13,251,941 | -0.05(-0.11%) |
Aug 26, 2022 | 43.03 | 43.16 | 41.48 | 41.51 | 14,199,740 | -1.34(-3.13%) |
Aug 25, 2022 | 42.28 | 42.97 | 41.94 | 42.85 | 12,481,356 | +0.71(+1.68%) |
Aug 24, 2022 | 41.85 | 42.20 | 41.56 | 42.14 | 12,529,316 | +0.25(+0.61%) |
Aug 23, 2022 | 41.97 | 42.44 | 41.80 | 41.89 | 11,096,410 | -0.04(-0.09%) |
Aug 22, 2022 | 42.10 | 42.24 | 41.65 | 41.93 | 13,124,501 | -0.89(-2.07%) |
Aug 19, 2022 | 43.33 | 43.45 | 42.52 | 42.81 | 13,922,116 | -0.75(-1.71%) |
Aug 18, 2022 | 43.56 | 43.62 | 43.20 | 43.56 | 8,352,710 | +0.00(+0.00%) |
Aug 17, 2022 | 43.16 | 43.71 | 43.00 | 43.56 | 13,930,560 | +0.08(+0.17%) |
Aug 16, 2022 | 43.03 | 43.72 | 42.81 | 43.48 | 12,958,145 | +0.29(+0.68%) |
Aug 15, 2022 | 42.87 | 43.25 | 42.40 | 43.19 | 11,725,983 | -0.18(-0.41%) |
Aug 12, 2022 | 42.97 | 43.39 | 42.66 | 43.37 | 11,340,561 | +0.65(+1.52%) |
Aug 11, 2022 | 42.48 | 43.06 | 42.38 | 42.72 | 14,868,403 | +0.87(+2.08%) |
Aug 10, 2022 | 41.58 | 42.20 | 41.58 | 41.85 | 14,868,119 | +0.88(+2.14%) |
Aug 09, 2022 | 40.80 | 41.34 | 40.58 | 40.97 | 11,110,577 | +0.20(+0.49%) |
Aug 08, 2022 | 41.51 | 41.72 | 40.72 | 40.77 | 13,646,938 | -0.54(-1.30%) |
Aug 05, 2022 | 40.20 | 41.82 | 40.15 | 41.31 | 16,970,626 | +0.93(+2.31%) |
Aug 04, 2022 | 41.07 | 41.16 | 40.25 | 40.38 | 15,928,565 | -0.77(-1.88%) |
Aug 03, 2022 | 40.68 | 41.79 | 40.55 | 41.15 | 18,515,008 | +0.95(+2.36%) |
Aug 02, 2022 | 40.78 | 40.82 | 40.19 | 40.20 | 18,945,828 | -0.62(-1.52%) |