Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.39 | 42.98 | 42.33 | 42.53 | 2,046,682 | -0.25(-0.58%) |
Oct 28, 2022 | 42.64 | 42.93 | 42.06 | 42.78 | 1,898,527 | +0.66(+1.57%) |
Oct 27, 2022 | 41.90 | 42.58 | 41.67 | 42.12 | 1,351,332 | +0.53(+1.27%) |
Oct 26, 2022 | 41.04 | 42.23 | 40.98 | 41.59 | 1,758,839 | +0.79(+1.94%) |
Oct 25, 2022 | 40.71 | 41.69 | 40.49 | 40.80 | 2,127,042 | -0.07(-0.17%) |
Oct 24, 2022 | 40.41 | 41.23 | 40.18 | 40.87 | 1,901,086 | +1.12(+2.82%) |
Oct 21, 2022 | 40.03 | 40.24 | 37.81 | 39.75 | 3,989,665 | -0.38(-0.95%) |
Oct 20, 2022 | 41.17 | 41.69 | 39.99 | 40.13 | 1,766,521 | -1.15(-2.79%) |
Oct 19, 2022 | 42.74 | 43.16 | 41.15 | 41.28 | 2,866,629 | -1.73(-4.02%) |
Oct 18, 2022 | 43.35 | 43.88 | 42.04 | 43.01 | 1,783,115 | +0.69(+1.63%) |
Oct 17, 2022 | 41.65 | 42.69 | 41.65 | 42.32 | 1,822,985 | +1.51(+3.70%) |
Oct 14, 2022 | 42.07 | 42.36 | 40.73 | 40.81 | 1,242,750 | -0.98(-2.35%) |
Oct 13, 2022 | 39.60 | 41.95 | 39.19 | 41.79 | 2,172,921 | +1.56(+3.88%) |
Oct 12, 2022 | 40.90 | 41.05 | 39.80 | 40.23 | 1,449,494 | -0.99(-2.40%) |
Oct 11, 2022 | 41.52 | 42.17 | 40.78 | 41.22 | 1,663,312 | -0.59(-1.41%) |
Oct 10, 2022 | 42.57 | 42.82 | 41.54 | 41.81 | 1,252,719 | -0.84(-1.97%) |
Oct 07, 2022 | 43.55 | 43.61 | 42.31 | 42.65 | 1,627,650 | -1.30(-2.96%) |
Oct 06, 2022 | 43.32 | 44.15 | 43.08 | 43.95 | 1,863,189 | +0.60(+1.38%) |
Oct 05, 2022 | 42.81 | 43.71 | 42.17 | 43.35 | 1,474,034 | -0.01(-0.02%) |
Oct 04, 2022 | 43.11 | 43.69 | 43.06 | 43.36 | 2,099,001 | +1.30(+3.09%) |
Oct 03, 2022 | 40.88 | 42.16 | 40.61 | 42.06 | 2,351,710 | +1.73(+4.29%) |
Sep 30, 2022 | 39.86 | 41.10 | 39.66 | 40.33 | 1,711,290 | +0.50(+1.26%) |
Sep 29, 2022 | 40.43 | 40.60 | 39.13 | 39.83 | 1,863,454 | -0.87(-2.14%) |
Sep 28, 2022 | 39.27 | 40.95 | 39.19 | 40.70 | 1,147,154 | +1.63(+4.17%) |
Sep 27, 2022 | 39.36 | 39.81 | 38.66 | 39.07 | 1,335,951 | +0.06(+0.15%) |
Sep 26, 2022 | 39.58 | 40.10 | 38.66 | 39.01 | 2,057,547 | -0.87(-2.18%) |
Sep 23, 2022 | 40.81 | 40.87 | 38.90 | 39.88 | 3,891,728 | -1.63(-3.93%) |
Sep 22, 2022 | 42.06 | 42.52 | 41.16 | 41.51 | 2,451,166 | -0.59(-1.40%) |
Sep 21, 2022 | 42.47 | 43.35 | 41.97 | 42.10 | 1,992,390 | -0.19(-0.45%) |
Sep 20, 2022 | 42.62 | 42.81 | 42.23 | 42.29 | 1,697,145 | -0.39(-0.91%) |
Sep 19, 2022 | 41.14 | 42.95 | 41.12 | 42.68 | 1,683,082 | +0.95(+2.28%) |
Sep 16, 2022 | 41.67 | 41.81 | 40.84 | 41.73 | 4,076,138 | -0.55(-1.30%) |
Sep 15, 2022 | 42.01 | 42.84 | 41.76 | 42.28 | 1,207,348 | +0.13(+0.31%) |
Sep 14, 2022 | 42.27 | 42.43 | 41.72 | 42.15 | 1,217,964 | -0.14(-0.33%) |
Sep 13, 2022 | 42.18 | 42.85 | 41.28 | 42.29 | 1,318,425 | -0.71(-1.65%) |
Sep 12, 2022 | 42.89 | 43.21 | 42.73 | 43.00 | 1,240,673 | +0.44(+1.03%) |
Sep 09, 2022 | 42.23 | 42.71 | 41.81 | 42.56 | 999,807 | +0.56(+1.33%) |
Sep 08, 2022 | 40.79 | 42.02 | 40.60 | 42.00 | 970,461 | +0.84(+2.04%) |
Sep 07, 2022 | 39.92 | 41.23 | 39.92 | 41.16 | 1,335,114 | +1.07(+2.67%) |
Sep 06, 2022 | 39.99 | 40.48 | 39.43 | 40.09 | 1,189,027 | +0.14(+0.35%) |
Sep 02, 2022 | 40.53 | 41.02 | 39.82 | 39.95 | 1,605,325 | +0.00(+0.00%) |
Sep 01, 2022 | 39.70 | 40.00 | 39.18 | 39.95 | 1,406,874 | -0.19(-0.47%) |
Aug 31, 2022 | 40.54 | 40.76 | 39.88 | 40.14 | 2,155,393 | -0.12(-0.30%) |
Aug 30, 2022 | 40.98 | 41.20 | 39.93 | 40.26 | 997,839 | -0.68(-1.66%) |
Aug 29, 2022 | 40.65 | 41.36 | 40.61 | 40.94 | 1,080,562 | -0.13(-0.32%) |
Aug 26, 2022 | 42.49 | 42.62 | 40.97 | 41.07 | 1,048,565 | -1.49(-3.50%) |
Aug 25, 2022 | 41.70 | 42.56 | 41.68 | 42.56 | 906,087 | +0.94(+2.26%) |
Aug 24, 2022 | 40.91 | 41.98 | 40.86 | 41.62 | 1,297,734 | +0.77(+1.88%) |
Aug 23, 2022 | 40.92 | 41.48 | 40.55 | 40.85 | 1,540,570 | -0.14(-0.34%) |
Aug 22, 2022 | 41.27 | 41.89 | 40.78 | 40.99 | 1,320,807 | -0.45(-1.09%) |
Aug 19, 2022 | 42.01 | 42.20 | 41.17 | 41.44 | 2,088,233 | -1.02(-2.40%) |
Aug 18, 2022 | 42.65 | 43.04 | 42.40 | 42.46 | 2,583,355 | -0.11(-0.26%) |
Aug 17, 2022 | 42.83 | 42.89 | 42.32 | 42.57 | 1,803,879 | -0.68(-1.57%) |
Aug 16, 2022 | 43.17 | 43.56 | 43.17 | 43.25 | 1,931,201 | -0.29(-0.67%) |
Aug 15, 2022 | 42.98 | 43.71 | 42.82 | 43.54 | 3,011,561 | +0.38(+0.88%) |
Aug 12, 2022 | 42.86 | 43.24 | 42.49 | 43.16 | 1,166,009 | +0.70(+1.65%) |
Aug 11, 2022 | 42.20 | 43.15 | 42.20 | 42.46 | 2,374,598 | +0.54(+1.29%) |
Aug 10, 2022 | 41.82 | 42.65 | 41.47 | 41.92 | 2,255,111 | +0.88(+2.14%) |
Aug 09, 2022 | 41.15 | 41.62 | 40.99 | 41.04 | 2,477,114 | -0.16(-0.39%) |
Aug 08, 2022 | 42.03 | 42.32 | 41.16 | 41.20 | 1,328,459 | -0.10(-0.24%) |
Aug 05, 2022 | 40.52 | 41.57 | 40.19 | 41.30 | 2,279,170 | +0.52(+1.28%) |
Aug 04, 2022 | 41.20 | 41.75 | 39.60 | 40.78 | 3,650,864 | +1.66(+4.24%) |
Aug 03, 2022 | 38.80 | 39.53 | 38.60 | 39.12 | 2,863,906 | +0.63(+1.64%) |
Aug 02, 2022 | 38.31 | 38.85 | 38.15 | 38.49 | 1,498,437 | -0.17(-0.44%) |