Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.33 | 38.80 | 37.98 | 38.18 | 1,047,035 | -0.54(-1.39%) |
Oct 28, 2022 | 35.01 | 38.85 | 34.97 | 38.72 | 1,662,418 | -1.17(-2.93%) |
Oct 27, 2022 | 40.69 | 41.06 | 39.82 | 39.89 | 1,002,444 | -0.52(-1.29%) |
Oct 26, 2022 | 40.36 | 41.08 | 39.91 | 40.41 | 423,141 | -0.22(-0.54%) |
Oct 25, 2022 | 39.79 | 40.70 | 39.59 | 40.63 | 480,345 | +0.81(+2.03%) |
Oct 24, 2022 | 39.74 | 39.98 | 39.19 | 39.82 | 477,775 | +0.15(+0.38%) |
Oct 21, 2022 | 38.33 | 39.82 | 38.22 | 39.67 | 356,302 | +1.27(+3.31%) |
Oct 20, 2022 | 39.13 | 39.55 | 38.30 | 38.40 | 431,800 | -0.87(-2.22%) |
Oct 19, 2022 | 39.03 | 39.29 | 38.66 | 39.27 | 402,754 | -0.12(-0.30%) |
Oct 18, 2022 | 39.43 | 39.92 | 38.93 | 39.39 | 742,657 | +0.90(+2.34%) |
Oct 17, 2022 | 38.18 | 38.73 | 38.18 | 38.49 | 458,706 | +0.95(+2.53%) |
Oct 14, 2022 | 38.84 | 38.84 | 37.39 | 37.54 | 564,544 | -0.87(-2.27%) |
Oct 13, 2022 | 36.49 | 38.48 | 36.23 | 38.41 | 568,500 | +0.82(+2.18%) |
Oct 12, 2022 | 37.97 | 38.02 | 37.43 | 37.59 | 468,562 | -0.38(-1.00%) |
Oct 11, 2022 | 38.61 | 38.93 | 37.68 | 37.97 | 612,595 | -0.82(-2.11%) |
Oct 10, 2022 | 39.17 | 39.32 | 38.23 | 38.79 | 616,265 | -0.34(-0.87%) |
Oct 07, 2022 | 40.50 | 40.52 | 38.97 | 39.13 | 519,018 | -1.81(-4.42%) |
Oct 06, 2022 | 40.63 | 41.16 | 40.60 | 40.94 | 688,061 | +0.31(+0.76%) |
Oct 05, 2022 | 39.82 | 40.82 | 39.63 | 40.63 | 860,430 | +0.43(+1.07%) |
Oct 04, 2022 | 39.38 | 40.42 | 39.38 | 40.20 | 1,184,385 | +1.49(+3.85%) |
Oct 03, 2022 | 38.17 | 39.00 | 38.07 | 38.71 | 826,309 | +0.97(+2.57%) |
Sep 30, 2022 | 38.15 | 39.06 | 37.68 | 37.74 | 826,914 | -0.45(-1.18%) |
Sep 29, 2022 | 38.51 | 38.54 | 37.80 | 38.19 | 1,039,790 | -0.66(-1.70%) |
Sep 28, 2022 | 37.97 | 39.04 | 37.83 | 38.85 | 1,012,619 | +0.99(+2.61%) |
Sep 27, 2022 | 39.16 | 39.36 | 37.50 | 37.86 | 1,315,874 | -0.97(-2.50%) |
Sep 26, 2022 | 38.87 | 39.92 | 38.82 | 38.83 | 1,170,826 | -0.15(-0.38%) |
Sep 23, 2022 | 38.79 | 39.15 | 38.55 | 38.98 | 1,088,784 | -0.14(-0.36%) |
Sep 22, 2022 | 39.43 | 39.85 | 38.90 | 39.12 | 647,667 | -0.57(-1.44%) |
Sep 21, 2022 | 39.94 | 40.96 | 39.67 | 39.69 | 742,372 | -0.10(-0.25%) |
Sep 20, 2022 | 39.67 | 40.07 | 39.59 | 39.79 | 703,261 | -0.09(-0.23%) |
Sep 19, 2022 | 39.03 | 40.47 | 38.75 | 39.88 | 737,631 | +0.53(+1.35%) |
Sep 16, 2022 | 38.62 | 39.56 | 38.40 | 39.35 | 2,176,410 | +0.62(+1.60%) |
Sep 15, 2022 | 39.83 | 40.10 | 38.69 | 38.73 | 853,486 | -1.28(-3.20%) |
Sep 14, 2022 | 39.77 | 40.17 | 39.55 | 40.01 | 950,122 | +0.28(+0.70%) |
Sep 13, 2022 | 40.10 | 40.68 | 39.19 | 39.73 | 805,234 | -1.60(-3.87%) |
Sep 12, 2022 | 40.69 | 41.35 | 40.69 | 41.33 | 763,648 | +0.81(+2.00%) |
Sep 09, 2022 | 39.91 | 40.62 | 39.74 | 40.52 | 466,023 | +0.85(+2.14%) |
Sep 08, 2022 | 38.69 | 39.67 | 38.52 | 39.67 | 411,579 | +0.74(+1.90%) |
Sep 07, 2022 | 38.00 | 38.96 | 37.98 | 38.93 | 403,580 | +0.99(+2.61%) |
Sep 06, 2022 | 38.45 | 38.45 | 37.66 | 37.94 | 968,866 | -0.53(-1.38%) |
Sep 02, 2022 | 39.44 | 39.44 | 38.26 | 38.47 | 497,077 | -0.50(-1.28%) |
Sep 01, 2022 | 39.51 | 39.54 | 38.63 | 38.97 | 732,127 | -0.79(-1.99%) |
Aug 31, 2022 | 40.22 | 40.23 | 39.49 | 39.76 | 487,540 | -0.25(-0.62%) |
Aug 30, 2022 | 40.38 | 40.38 | 39.77 | 40.01 | 550,604 | -0.31(-0.77%) |
Aug 29, 2022 | 40.41 | 40.67 | 40.12 | 40.32 | 509,039 | -0.63(-1.54%) |
Aug 26, 2022 | 41.93 | 42.15 | 40.93 | 40.95 | 547,827 | -1.23(-2.92%) |
Aug 25, 2022 | 41.95 | 42.36 | 41.85 | 42.18 | 362,571 | +0.46(+1.10%) |
Aug 24, 2022 | 41.22 | 41.77 | 40.94 | 41.72 | 477,010 | +0.38(+0.92%) |
Aug 23, 2022 | 41.32 | 41.78 | 41.27 | 41.34 | 481,383 | -0.08(-0.19%) |
Aug 22, 2022 | 41.78 | 42.08 | 41.34 | 41.42 | 544,163 | -1.08(-2.54%) |
Aug 19, 2022 | 42.63 | 42.64 | 42.06 | 42.50 | 793,554 | -0.41(-0.96%) |
Aug 18, 2022 | 42.12 | 43.12 | 42.11 | 42.91 | 631,413 | +0.89(+2.12%) |
Aug 17, 2022 | 41.94 | 42.33 | 41.53 | 42.02 | 540,123 | -0.28(-0.66%) |
Aug 16, 2022 | 41.66 | 42.34 | 41.33 | 42.30 | 784,950 | +0.38(+0.91%) |
Aug 15, 2022 | 41.59 | 42.07 | 41.53 | 41.92 | 514,121 | +0.26(+0.62%) |
Aug 12, 2022 | 40.31 | 41.69 | 40.24 | 41.66 | 1,124,929 | +1.52(+3.79%) |
Aug 11, 2022 | 40.47 | 41.00 | 40.10 | 40.14 | 604,275 | -0.08(-0.20%) |
Aug 10, 2022 | 39.99 | 40.35 | 39.65 | 40.22 | 503,292 | +0.97(+2.47%) |
Aug 09, 2022 | 39.38 | 39.38 | 38.96 | 39.25 | 617,406 | -0.28(-0.71%) |
Aug 08, 2022 | 39.52 | 40.12 | 39.31 | 39.53 | 752,132 | +0.14(+0.36%) |
Aug 05, 2022 | 38.83 | 39.46 | 38.78 | 39.39 | 549,267 | +0.00(+0.00%) |
Aug 04, 2022 | 38.90 | 39.48 | 38.71 | 39.39 | 742,706 | +0.61(+1.56%) |
Aug 03, 2022 | 38.24 | 38.83 | 38.24 | 38.78 | 464,068 | +0.45(+1.19%) |
Aug 02, 2022 | 38.56 | 38.75 | 37.99 | 38.33 | 745,556 | -0.54(-1.39%) |