Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.78 | 42.36 | 41.71 | 42.04 | 2,412,196 | +0.08(+0.18%) |
Oct 28, 2022 | 41.27 | 42.02 | 41.09 | 41.97 | 1,760,479 | +0.91(+2.22%) |
Oct 27, 2022 | 40.95 | 41.67 | 40.75 | 41.05 | 2,547,977 | +0.52(+1.27%) |
Oct 26, 2022 | 41.05 | 41.31 | 40.50 | 40.54 | 2,193,570 | -0.46(-1.12%) |
Oct 25, 2022 | 40.36 | 41.10 | 40.25 | 41.00 | 2,177,999 | +0.61(+1.51%) |
Oct 24, 2022 | 40.19 | 40.70 | 39.43 | 40.39 | 2,161,752 | +0.59(+1.49%) |
Oct 21, 2022 | 38.64 | 39.98 | 38.26 | 39.80 | 2,930,759 | +1.54(+4.03%) |
Oct 20, 2022 | 39.49 | 39.49 | 38.16 | 38.25 | 2,394,352 | -1.16(-2.96%) |
Oct 19, 2022 | 39.86 | 40.02 | 39.02 | 39.42 | 1,981,126 | -0.94(-2.33%) |
Oct 18, 2022 | 39.88 | 40.54 | 39.85 | 40.36 | 2,673,389 | +0.99(+2.51%) |
Oct 17, 2022 | 39.26 | 39.82 | 39.18 | 39.37 | 1,892,051 | +0.82(+2.12%) |
Oct 14, 2022 | 38.95 | 39.37 | 38.25 | 38.56 | 1,615,359 | -0.13(-0.34%) |
Oct 13, 2022 | 36.70 | 39.10 | 36.68 | 38.69 | 2,351,220 | +1.34(+3.60%) |
Oct 12, 2022 | 38.50 | 38.50 | 37.33 | 37.34 | 1,792,508 | -1.23(-3.19%) |
Oct 11, 2022 | 38.56 | 39.22 | 38.37 | 38.57 | 2,048,416 | +0.05(+0.12%) |
Oct 10, 2022 | 38.75 | 39.44 | 38.48 | 38.53 | 2,470,212 | -0.10(-0.27%) |
Oct 07, 2022 | 38.47 | 38.86 | 38.19 | 38.63 | 2,038,447 | +0.02(+0.05%) |
Oct 06, 2022 | 38.88 | 39.21 | 38.47 | 38.61 | 2,364,131 | -0.38(-0.96%) |
Oct 05, 2022 | 37.79 | 39.27 | 37.58 | 38.99 | 2,302,743 | +0.46(+1.20%) |
Oct 04, 2022 | 37.19 | 38.55 | 37.19 | 38.53 | 2,466,982 | +1.57(+4.25%) |
Oct 03, 2022 | 36.70 | 37.30 | 35.83 | 36.96 | 3,620,422 | +1.01(+2.80%) |
Sep 30, 2022 | 37.00 | 37.16 | 35.87 | 35.95 | 2,839,639 | -0.85(-2.32%) |
Sep 29, 2022 | 37.60 | 37.61 | 36.42 | 36.81 | 2,125,059 | -1.01(-2.66%) |
Sep 28, 2022 | 37.43 | 38.00 | 37.15 | 37.81 | 2,009,603 | +0.81(+2.18%) |
Sep 27, 2022 | 37.46 | 37.79 | 36.80 | 37.01 | 2,953,408 | +0.00(+0.00%) |
Sep 26, 2022 | 38.05 | 38.40 | 36.92 | 37.01 | 2,211,309 | -1.16(-3.05%) |
Sep 23, 2022 | 38.25 | 38.52 | 37.64 | 38.17 | 2,178,882 | -0.70(-1.81%) |
Sep 22, 2022 | 39.54 | 39.58 | 38.87 | 38.87 | 2,332,756 | -0.74(-1.87%) |
Sep 21, 2022 | 40.58 | 40.93 | 39.60 | 39.62 | 2,533,364 | -0.59(-1.47%) |
Sep 20, 2022 | 41.00 | 41.14 | 40.07 | 40.21 | 2,131,307 | -1.15(-2.77%) |
Sep 19, 2022 | 40.88 | 41.48 | 40.79 | 41.35 | 1,717,322 | +0.14(+0.34%) |
Sep 16, 2022 | 41.98 | 42.19 | 41.08 | 41.21 | 6,414,087 | -0.93(-2.21%) |
Sep 15, 2022 | 41.51 | 42.18 | 41.24 | 42.14 | 3,259,014 | +0.52(+1.24%) |
Sep 14, 2022 | 41.03 | 41.65 | 41.03 | 41.63 | 2,858,820 | +0.89(+2.19%) |
Sep 13, 2022 | 41.02 | 41.56 | 40.60 | 40.73 | 2,424,415 | -0.94(-2.25%) |
Sep 12, 2022 | 40.82 | 41.71 | 40.70 | 41.67 | 2,548,108 | +1.01(+2.47%) |
Sep 09, 2022 | 40.13 | 40.83 | 40.01 | 40.67 | 1,580,458 | +0.91(+2.29%) |
Sep 08, 2022 | 39.02 | 39.97 | 38.90 | 39.76 | 1,551,976 | +0.59(+1.51%) |
Sep 07, 2022 | 38.37 | 39.22 | 38.22 | 39.17 | 2,128,259 | +0.85(+2.21%) |
Sep 06, 2022 | 39.00 | 39.12 | 38.24 | 38.32 | 2,596,226 | -0.64(-1.64%) |
Sep 02, 2022 | 38.96 | 39.89 | 38.86 | 38.96 | 2,056,019 | +0.29(+0.75%) |
Sep 01, 2022 | 38.73 | 38.87 | 38.05 | 38.67 | 2,122,395 | -0.11(-0.29%) |
Aug 31, 2022 | 38.50 | 38.97 | 38.41 | 38.78 | 2,960,253 | +0.20(+0.51%) |
Aug 30, 2022 | 38.97 | 39.22 | 38.46 | 38.58 | 1,805,571 | -0.39(-1.01%) |
Aug 29, 2022 | 38.89 | 39.42 | 38.73 | 38.98 | 1,700,188 | -0.22(-0.55%) |
Aug 26, 2022 | 40.29 | 40.31 | 39.19 | 39.19 | 1,580,578 | -1.07(-2.66%) |
Aug 25, 2022 | 39.54 | 40.28 | 39.46 | 40.27 | 1,549,531 | +0.85(+2.17%) |
Aug 24, 2022 | 39.29 | 39.47 | 38.95 | 39.41 | 1,311,552 | +0.06(+0.14%) |
Aug 23, 2022 | 39.71 | 39.99 | 39.34 | 39.35 | 1,618,351 | -0.20(-0.50%) |
Aug 22, 2022 | 39.88 | 40.02 | 39.42 | 39.55 | 2,373,329 | -0.80(-1.98%) |
Aug 19, 2022 | 40.83 | 41.24 | 40.33 | 40.35 | 2,510,084 | -0.54(-1.31%) |
Aug 18, 2022 | 40.20 | 41.18 | 40.15 | 40.88 | 2,562,792 | +0.85(+2.14%) |
Aug 17, 2022 | 39.67 | 40.52 | 39.57 | 40.03 | 2,481,172 | +0.01(+0.02%) |
Aug 16, 2022 | 39.66 | 40.52 | 39.66 | 40.02 | 3,169,256 | +0.33(+0.83%) |
Aug 15, 2022 | 39.05 | 39.79 | 38.98 | 39.69 | 2,758,111 | +0.54(+1.39%) |
Aug 12, 2022 | 38.30 | 39.18 | 38.24 | 39.15 | 1,892,356 | +1.16(+3.07%) |
Aug 11, 2022 | 37.01 | 38.16 | 36.76 | 37.98 | 2,514,809 | +1.12(+3.03%) |
Aug 10, 2022 | 36.39 | 36.88 | 36.13 | 36.86 | 1,825,676 | +0.85(+2.37%) |
Aug 09, 2022 | 36.51 | 36.60 | 35.67 | 36.01 | 3,093,324 | -0.39(-1.06%) |
Aug 08, 2022 | 36.34 | 36.87 | 36.18 | 36.39 | 2,821,178 | +0.26(+0.73%) |
Aug 05, 2022 | 36.64 | 36.89 | 35.92 | 36.13 | 4,123,274 | -0.64(-1.74%) |
Aug 04, 2022 | 36.16 | 37.23 | 35.41 | 36.77 | 4,456,980 | +1.66(+4.74%) |
Aug 03, 2022 | 35.33 | 35.33 | 34.60 | 35.11 | 3,575,446 | +0.08(+0.24%) |
Aug 02, 2022 | 35.40 | 35.77 | 34.96 | 35.02 | 3,597,230 | -0.32(-0.90%) |