Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.72 | 44.01 | 43.46 | 43.53 | 1,736,335 | -0.48(-1.08%) |
Oct 28, 2022 | 43.02 | 44.02 | 42.98 | 44.01 | 1,448,415 | +1.23(+2.88%) |
Oct 27, 2022 | 42.42 | 43.16 | 42.42 | 42.78 | 1,197,816 | +0.67(+1.59%) |
Oct 26, 2022 | 42.63 | 42.95 | 42.10 | 42.11 | 1,624,174 | -0.32(-0.76%) |
Oct 25, 2022 | 41.32 | 42.47 | 41.23 | 42.43 | 1,527,458 | +0.60(+1.43%) |
Oct 24, 2022 | 41.30 | 42.09 | 41.25 | 41.84 | 1,063,713 | +0.52(+1.26%) |
Oct 21, 2022 | 40.26 | 41.35 | 39.94 | 41.32 | 1,063,528 | +1.07(+2.66%) |
Oct 20, 2022 | 40.88 | 41.40 | 40.04 | 40.24 | 1,771,411 | -0.61(-1.48%) |
Oct 19, 2022 | 40.69 | 41.20 | 40.48 | 40.85 | 1,894,670 | +0.04(+0.09%) |
Oct 18, 2022 | 40.85 | 41.05 | 40.38 | 40.81 | 2,706,205 | +0.87(+2.18%) |
Oct 17, 2022 | 40.39 | 40.60 | 39.65 | 39.94 | 1,463,837 | +0.35(+0.89%) |
Oct 14, 2022 | 40.55 | 40.73 | 39.51 | 39.59 | 1,517,988 | -0.88(-2.18%) |
Oct 13, 2022 | 38.34 | 40.66 | 37.97 | 40.47 | 2,078,512 | +1.93(+5.02%) |
Oct 12, 2022 | 38.86 | 39.13 | 38.47 | 38.54 | 1,284,842 | -0.41(-1.05%) |
Oct 11, 2022 | 38.94 | 39.51 | 38.52 | 38.95 | 1,777,650 | -0.31(-0.80%) |
Oct 10, 2022 | 39.39 | 39.68 | 39.04 | 39.26 | 1,155,499 | -0.19(-0.48%) |
Oct 07, 2022 | 38.96 | 39.56 | 38.73 | 39.45 | 1,564,097 | +0.39(+0.99%) |
Oct 06, 2022 | 38.75 | 39.30 | 38.72 | 39.06 | 1,276,953 | +0.15(+0.39%) |
Oct 05, 2022 | 38.64 | 39.06 | 38.41 | 38.91 | 1,192,307 | -0.18(-0.46%) |
Oct 04, 2022 | 37.86 | 39.14 | 37.84 | 39.09 | 2,074,355 | +1.65(+4.41%) |
Oct 03, 2022 | 37.30 | 37.66 | 36.56 | 37.44 | 1,380,873 | +0.66(+1.80%) |
Sep 30, 2022 | 36.70 | 37.45 | 36.67 | 36.78 | 1,327,477 | +0.00(+0.00%) |
Sep 29, 2022 | 36.56 | 36.81 | 36.12 | 36.78 | 1,281,588 | -0.21(-0.56%) |
Sep 28, 2022 | 36.06 | 37.26 | 35.83 | 36.98 | 1,201,526 | +0.76(+2.09%) |
Sep 27, 2022 | 36.73 | 36.91 | 35.92 | 36.23 | 1,568,489 | -0.21(-0.57%) |
Sep 26, 2022 | 36.61 | 37.17 | 36.33 | 36.43 | 1,598,237 | -0.45(-1.21%) |
Sep 23, 2022 | 37.32 | 37.57 | 36.20 | 36.88 | 2,140,687 | -1.09(-2.87%) |
Sep 22, 2022 | 38.08 | 38.18 | 37.54 | 37.97 | 1,474,626 | +0.12(+0.33%) |
Sep 21, 2022 | 38.39 | 38.96 | 37.84 | 37.85 | 1,492,994 | -0.43(-1.11%) |
Sep 20, 2022 | 38.46 | 38.68 | 37.81 | 38.27 | 2,164,223 | -0.49(-1.27%) |
Sep 19, 2022 | 37.54 | 38.80 | 37.42 | 38.77 | 1,198,457 | +0.83(+2.20%) |
Sep 16, 2022 | 38.44 | 38.50 | 37.43 | 37.93 | 5,460,084 | -0.64(-1.67%) |
Sep 15, 2022 | 37.88 | 38.98 | 37.86 | 38.58 | 2,416,954 | +0.52(+1.37%) |
Sep 14, 2022 | 37.76 | 38.28 | 37.19 | 38.05 | 2,862,367 | +0.46(+1.24%) |
Sep 13, 2022 | 37.21 | 37.97 | 37.11 | 37.59 | 1,861,645 | -0.30(-0.80%) |
Sep 12, 2022 | 37.18 | 38.08 | 37.18 | 37.89 | 1,608,677 | +0.78(+2.09%) |
Sep 09, 2022 | 36.73 | 37.44 | 36.73 | 37.12 | 1,522,382 | +0.69(+1.90%) |
Sep 08, 2022 | 36.06 | 36.59 | 35.88 | 36.42 | 1,002,327 | +0.37(+1.03%) |
Sep 07, 2022 | 35.32 | 36.06 | 35.27 | 36.06 | 1,195,825 | +0.40(+1.12%) |
Sep 06, 2022 | 35.76 | 36.11 | 35.46 | 35.66 | 3,404,957 | -0.01(-0.03%) |
Sep 02, 2022 | 36.35 | 36.68 | 35.61 | 35.67 | 1,090,295 | -0.27(-0.74%) |
Sep 01, 2022 | 35.60 | 35.98 | 35.33 | 35.93 | 1,511,082 | +0.06(+0.16%) |
Aug 31, 2022 | 36.42 | 36.48 | 35.71 | 35.88 | 1,837,326 | -0.32(-0.89%) |
Aug 30, 2022 | 36.60 | 36.72 | 35.98 | 36.20 | 949,387 | -0.41(-1.11%) |
Aug 29, 2022 | 36.52 | 36.83 | 36.07 | 36.60 | 1,067,621 | -0.25(-0.67%) |
Aug 26, 2022 | 38.06 | 38.15 | 36.81 | 36.85 | 1,214,537 | -1.12(-2.95%) |
Aug 25, 2022 | 37.42 | 38.15 | 37.35 | 37.97 | 1,327,372 | +0.68(+1.83%) |
Aug 24, 2022 | 36.86 | 37.49 | 36.76 | 37.29 | 776,179 | +0.27(+0.72%) |
Aug 23, 2022 | 36.98 | 37.26 | 36.79 | 37.02 | 1,508,326 | +0.08(+0.21%) |
Aug 22, 2022 | 37.00 | 37.28 | 36.77 | 36.95 | 1,108,908 | -0.55(-1.47%) |
Aug 19, 2022 | 37.51 | 37.76 | 37.24 | 37.50 | 1,366,076 | -0.25(-0.65%) |
Aug 18, 2022 | 37.32 | 37.88 | 37.28 | 37.74 | 1,154,879 | +0.46(+1.25%) |
Aug 17, 2022 | 36.90 | 37.63 | 36.72 | 37.28 | 1,448,804 | -0.03(-0.08%) |
Aug 16, 2022 | 36.90 | 37.52 | 36.87 | 37.31 | 1,558,462 | +0.41(+1.10%) |
Aug 15, 2022 | 36.32 | 37.03 | 36.02 | 36.90 | 1,427,259 | +0.04(+0.10%) |
Aug 12, 2022 | 36.23 | 36.87 | 36.23 | 36.86 | 1,369,121 | +0.73(+2.02%) |
Aug 11, 2022 | 35.68 | 36.21 | 35.60 | 36.13 | 1,715,714 | +0.77(+2.17%) |
Aug 10, 2022 | 35.07 | 35.40 | 34.82 | 35.36 | 1,426,192 | +0.49(+1.41%) |
Aug 09, 2022 | 34.28 | 35.15 | 34.25 | 34.87 | 1,489,753 | +0.82(+2.39%) |
Aug 08, 2022 | 34.14 | 34.51 | 34.03 | 34.06 | 1,219,286 | +0.03(+0.08%) |
Aug 05, 2022 | 33.54 | 34.21 | 33.44 | 34.03 | 1,602,890 | +0.66(+1.99%) |
Aug 04, 2022 | 34.21 | 34.55 | 33.32 | 33.36 | 1,806,023 | -0.69(-2.03%) |
Aug 03, 2022 | 33.15 | 34.56 | 32.71 | 34.06 | 3,453,767 | +4.33(+14.57%) |
Aug 02, 2022 | 30.24 | 30.38 | 29.68 | 29.72 | 2,301,482 | -0.53(-1.75%) |