Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.51 | 38.62 | 37.94 | 38.44 | 485,325 | -0.22(-0.57%) |
Oct 28, 2022 | 38.54 | 38.77 | 37.99 | 38.66 | 768,743 | -0.38(-0.97%) |
Oct 27, 2022 | 38.47 | 39.28 | 38.47 | 39.04 | 668,709 | +0.50(+1.29%) |
Oct 26, 2022 | 37.23 | 39.45 | 37.02 | 38.54 | 1,794,818 | +2.17(+5.96%) |
Oct 25, 2022 | 35.80 | 36.66 | 35.77 | 36.37 | 380,778 | +0.57(+1.60%) |
Oct 24, 2022 | 35.99 | 35.99 | 35.31 | 35.80 | 339,200 | +0.06(+0.18%) |
Oct 21, 2022 | 35.17 | 35.93 | 34.89 | 35.73 | 298,330 | +0.51(+1.44%) |
Oct 20, 2022 | 35.38 | 35.96 | 35.08 | 35.23 | 296,109 | -0.20(-0.57%) |
Oct 19, 2022 | 35.28 | 35.50 | 34.90 | 35.43 | 260,234 | +0.06(+0.18%) |
Oct 18, 2022 | 35.49 | 35.49 | 34.91 | 35.36 | 288,158 | +0.21(+0.60%) |
Oct 17, 2022 | 34.61 | 35.58 | 34.61 | 35.15 | 386,767 | +0.91(+2.67%) |
Oct 14, 2022 | 35.23 | 35.23 | 34.17 | 34.24 | 381,832 | -0.76(-2.16%) |
Oct 13, 2022 | 33.70 | 35.03 | 33.44 | 35.00 | 378,972 | +0.79(+2.32%) |
Oct 12, 2022 | 34.44 | 34.58 | 34.16 | 34.20 | 293,269 | -0.38(-1.09%) |
Oct 11, 2022 | 34.47 | 35.24 | 34.19 | 34.58 | 385,353 | +0.06(+0.19%) |
Oct 10, 2022 | 34.85 | 34.98 | 34.38 | 34.52 | 231,192 | -0.27(-0.77%) |
Oct 07, 2022 | 34.76 | 35.10 | 34.52 | 34.78 | 439,613 | +0.06(+0.16%) |
Oct 06, 2022 | 36.02 | 36.04 | 34.68 | 34.73 | 377,830 | -1.44(-3.98%) |
Oct 05, 2022 | 36.88 | 36.88 | 35.61 | 36.17 | 477,286 | -1.24(-3.31%) |
Oct 04, 2022 | 37.20 | 37.43 | 36.90 | 37.40 | 499,288 | +0.63(+1.71%) |
Oct 03, 2022 | 36.07 | 36.98 | 35.72 | 36.78 | 371,488 | +1.20(+3.37%) |
Sep 30, 2022 | 35.91 | 36.06 | 35.47 | 35.58 | 385,513 | -0.22(-0.62%) |
Sep 29, 2022 | 36.21 | 36.31 | 35.49 | 35.80 | 430,104 | -0.80(-2.19%) |
Sep 28, 2022 | 36.48 | 36.76 | 35.99 | 36.60 | 577,989 | +0.34(+0.94%) |
Sep 27, 2022 | 36.85 | 37.24 | 36.24 | 36.26 | 455,586 | -0.39(-1.06%) |
Sep 26, 2022 | 37.39 | 37.40 | 36.48 | 36.65 | 378,550 | -0.92(-2.46%) |
Sep 23, 2022 | 37.80 | 38.03 | 37.40 | 37.57 | 406,217 | -0.68(-1.79%) |
Sep 22, 2022 | 37.63 | 38.34 | 37.51 | 38.25 | 564,667 | +0.44(+1.17%) |
Sep 21, 2022 | 37.88 | 38.15 | 37.63 | 37.81 | 492,172 | -0.07(-0.19%) |
Sep 20, 2022 | 38.41 | 38.45 | 37.84 | 37.88 | 502,555 | -0.92(-2.38%) |
Sep 19, 2022 | 38.89 | 38.93 | 38.32 | 38.81 | 371,363 | -0.34(-0.87%) |
Sep 16, 2022 | 38.34 | 39.32 | 38.32 | 39.15 | 1,025,702 | +0.43(+1.12%) |
Sep 15, 2022 | 37.91 | 38.75 | 37.74 | 38.72 | 823,875 | +0.78(+2.07%) |
Sep 14, 2022 | 38.07 | 38.25 | 37.75 | 37.93 | 524,173 | -0.16(-0.41%) |
Sep 13, 2022 | 38.68 | 39.15 | 37.99 | 38.09 | 499,975 | -1.06(-2.71%) |
Sep 12, 2022 | 39.02 | 39.62 | 38.66 | 39.15 | 649,501 | +0.50(+1.29%) |
Sep 09, 2022 | 38.73 | 38.84 | 38.45 | 38.65 | 461,819 | +0.27(+0.70%) |
Sep 08, 2022 | 38.30 | 38.54 | 37.90 | 38.38 | 502,572 | +0.06(+0.14%) |
Sep 07, 2022 | 38.47 | 38.47 | 37.83 | 38.33 | 853,961 | -0.11(-0.28%) |
Sep 06, 2022 | 39.14 | 39.08 | 38.31 | 38.44 | 583,442 | -0.39(-1.01%) |
Sep 02, 2022 | 39.36 | 39.60 | 38.69 | 38.83 | 348,833 | -0.37(-0.95%) |
Sep 01, 2022 | 39.17 | 39.37 | 38.87 | 39.20 | 487,222 | -0.07(-0.19%) |
Aug 31, 2022 | 40.12 | 40.12 | 39.26 | 39.28 | 431,216 | -0.74(-1.85%) |
Aug 30, 2022 | 40.48 | 40.48 | 39.90 | 40.02 | 291,899 | -0.39(-0.97%) |
Aug 29, 2022 | 40.04 | 40.56 | 39.80 | 40.41 | 285,265 | +0.24(+0.59%) |
Aug 26, 2022 | 41.21 | 41.25 | 40.02 | 40.17 | 198,578 | -0.88(-2.16%) |
Aug 25, 2022 | 40.68 | 41.17 | 40.42 | 41.05 | 289,841 | +0.36(+0.90%) |
Aug 24, 2022 | 40.85 | 40.99 | 40.59 | 40.69 | 451,170 | -0.35(-0.84%) |
Aug 23, 2022 | 41.11 | 41.22 | 40.67 | 41.04 | 307,818 | +0.07(+0.18%) |
Aug 22, 2022 | 41.15 | 41.15 | 40.64 | 40.96 | 231,900 | -0.44(-1.06%) |
Aug 19, 2022 | 41.05 | 41.51 | 40.99 | 41.40 | 248,756 | +0.02(+0.04%) |
Aug 18, 2022 | 41.63 | 41.63 | 41.26 | 41.38 | 303,734 | -0.24(-0.57%) |
Aug 17, 2022 | 41.83 | 41.92 | 41.34 | 41.62 | 224,251 | -0.55(-1.30%) |
Aug 16, 2022 | 41.35 | 42.25 | 41.35 | 42.17 | 342,188 | +0.64(+1.54%) |
Aug 15, 2022 | 41.69 | 42.00 | 41.34 | 41.53 | 285,412 | -0.61(-1.45%) |
Aug 12, 2022 | 42.01 | 42.54 | 42.01 | 42.14 | 269,932 | +0.21(+0.50%) |
Aug 11, 2022 | 42.52 | 42.64 | 41.88 | 41.93 | 323,958 | -0.38(-0.91%) |
Aug 10, 2022 | 41.46 | 42.37 | 41.28 | 42.31 | 485,894 | +1.25(+3.04%) |
Aug 09, 2022 | 40.74 | 41.12 | 40.48 | 41.06 | 347,939 | +0.43(+1.05%) |
Aug 08, 2022 | 40.26 | 41.06 | 40.26 | 40.64 | 528,840 | +1.16(+2.93%) |
Aug 05, 2022 | 39.91 | 40.02 | 39.17 | 39.48 | 887,570 | -0.69(-1.73%) |
Aug 04, 2022 | 40.59 | 40.89 | 40.05 | 40.17 | 633,298 | -0.49(-1.21%) |
Aug 03, 2022 | 41.05 | 41.20 | 40.33 | 40.66 | 470,790 | -0.16(-0.38%) |
Aug 02, 2022 | 41.48 | 41.69 | 40.50 | 40.82 | 935,029 | -0.70(-1.69%) |