Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.74 | 44.15 | 42.02 | 43.32 | 6,237,598 | +0.02(+0.04%) |
Oct 28, 2022 | 44.11 | 44.27 | 41.97 | 43.30 | 7,531,264 | -0.28(-0.63%) |
Oct 27, 2022 | 45.04 | 45.27 | 43.44 | 43.58 | 8,436,509 | -0.33(-0.76%) |
Oct 26, 2022 | 43.29 | 44.88 | 43.11 | 43.91 | 8,474,082 | +0.84(+1.95%) |
Oct 25, 2022 | 41.72 | 43.27 | 41.33 | 43.07 | 8,516,749 | +1.37(+3.29%) |
Oct 24, 2022 | 41.26 | 42.33 | 40.94 | 41.70 | 8,290,982 | +0.54(+1.32%) |
Oct 21, 2022 | 39.94 | 41.17 | 39.56 | 41.16 | 8,964,001 | +1.60(+4.05%) |
Oct 20, 2022 | 40.22 | 41.10 | 39.35 | 39.56 | 7,481,705 | -0.14(-0.36%) |
Oct 19, 2022 | 37.84 | 39.72 | 37.72 | 39.70 | 8,318,307 | +1.98(+5.25%) |
Oct 18, 2022 | 38.22 | 38.79 | 36.91 | 37.72 | 7,642,675 | -0.27(-0.70%) |
Oct 17, 2022 | 38.23 | 39.58 | 37.64 | 37.99 | 7,674,827 | +0.16(+0.43%) |
Oct 14, 2022 | 39.11 | 39.96 | 37.58 | 37.83 | 8,056,267 | -1.83(-4.61%) |
Oct 13, 2022 | 37.70 | 40.02 | 37.63 | 39.65 | 10,972,014 | +1.05(+2.72%) |
Oct 12, 2022 | 37.99 | 39.10 | 37.00 | 38.60 | 7,783,881 | +0.26(+0.67%) |
Oct 11, 2022 | 37.99 | 39.35 | 37.76 | 38.35 | 7,732,946 | -0.65(-1.68%) |
Oct 10, 2022 | 40.03 | 40.98 | 38.87 | 39.00 | 10,609,246 | -1.28(-3.18%) |
Oct 07, 2022 | 39.93 | 41.41 | 39.72 | 40.28 | 11,527,677 | +0.30(+0.76%) |
Oct 06, 2022 | 38.07 | 40.12 | 37.98 | 39.98 | 9,391,316 | +1.59(+4.15%) |
Oct 05, 2022 | 37.04 | 38.77 | 36.56 | 38.38 | 12,583,740 | +1.29(+3.47%) |
Oct 04, 2022 | 36.59 | 37.38 | 35.94 | 37.10 | 10,847,506 | +1.76(+4.99%) |
Oct 03, 2022 | 34.06 | 35.42 | 33.92 | 35.33 | 13,613,098 | +2.95(+9.10%) |
Sep 30, 2022 | 32.34 | 33.22 | 31.99 | 32.39 | 8,134,032 | -0.72(-2.17%) |
Sep 29, 2022 | 32.47 | 33.19 | 31.50 | 33.11 | 9,599,125 | +0.27(+0.81%) |
Sep 28, 2022 | 31.20 | 33.00 | 31.15 | 32.84 | 11,001,633 | +1.89(+6.09%) |
Sep 27, 2022 | 31.10 | 31.65 | 30.29 | 30.96 | 11,091,395 | +0.80(+2.64%) |
Sep 26, 2022 | 31.25 | 31.97 | 30.15 | 30.16 | 10,716,238 | -0.98(-3.13%) |
Sep 23, 2022 | 33.18 | 33.33 | 30.43 | 31.14 | 18,257,456 | -4.02(-11.43%) |
Sep 22, 2022 | 36.97 | 37.45 | 35.14 | 35.15 | 7,762,112 | -1.25(-3.43%) |
Sep 21, 2022 | 38.12 | 38.53 | 36.38 | 36.40 | 6,123,263 | -1.11(-2.95%) |
Sep 20, 2022 | 38.14 | 38.17 | 36.84 | 37.51 | 6,993,771 | -0.81(-2.10%) |
Sep 19, 2022 | 37.03 | 38.75 | 36.95 | 38.32 | 6,385,961 | -0.01(-0.02%) |
Sep 16, 2022 | 39.17 | 39.20 | 37.02 | 38.33 | 12,871,781 | -0.98(-2.48%) |
Sep 15, 2022 | 39.20 | 40.34 | 38.92 | 39.30 | 9,734,575 | -0.24(-0.60%) |
Sep 14, 2022 | 37.59 | 39.99 | 37.51 | 39.54 | 9,043,230 | +2.49(+6.72%) |
Sep 13, 2022 | 37.57 | 38.61 | 36.64 | 37.05 | 8,170,860 | -0.84(-2.23%) |
Sep 12, 2022 | 37.65 | 38.62 | 36.95 | 37.89 | 9,985,126 | +1.81(+5.01%) |
Sep 09, 2022 | 36.15 | 36.27 | 35.33 | 36.08 | 6,381,435 | +1.10(+3.14%) |
Sep 08, 2022 | 34.91 | 35.60 | 34.75 | 34.98 | 8,328,973 | +0.25(+0.71%) |
Sep 07, 2022 | 34.66 | 35.02 | 34.12 | 34.74 | 6,856,499 | -1.09(-3.04%) |
Sep 06, 2022 | 36.89 | 37.31 | 35.67 | 35.83 | 6,374,387 | -0.93(-2.53%) |
Sep 02, 2022 | 37.45 | 37.87 | 36.42 | 36.75 | 7,950,007 | +0.83(+2.32%) |
Sep 01, 2022 | 36.38 | 36.41 | 34.87 | 35.92 | 8,383,010 | -1.12(-3.02%) |
Aug 31, 2022 | 36.16 | 38.13 | 35.84 | 37.04 | 9,298,818 | -0.21(-0.56%) |
Aug 30, 2022 | 38.12 | 38.51 | 36.74 | 37.25 | 11,252,701 | -1.93(-4.93%) |
Aug 29, 2022 | 37.83 | 40.39 | 37.66 | 39.18 | 9,638,577 | +1.12(+2.94%) |
Aug 26, 2022 | 38.33 | 39.13 | 37.65 | 38.06 | 6,984,605 | -0.21(-0.54%) |
Aug 25, 2022 | 38.36 | 38.78 | 37.39 | 38.27 | 7,031,986 | +0.09(+0.22%) |
Aug 24, 2022 | 36.99 | 38.55 | 36.75 | 38.19 | 10,878,054 | +1.44(+3.92%) |
Aug 23, 2022 | 35.87 | 37.83 | 35.66 | 36.75 | 10,370,960 | +1.89(+5.44%) |
Aug 22, 2022 | 33.70 | 34.92 | 32.66 | 34.85 | 8,723,201 | +0.61(+1.77%) |
Aug 19, 2022 | 34.06 | 35.03 | 33.78 | 34.24 | 9,516,508 | -0.33(-0.96%) |
Aug 18, 2022 | 32.49 | 34.65 | 32.49 | 34.58 | 9,352,415 | +2.72(+8.53%) |
Aug 17, 2022 | 31.30 | 32.16 | 31.07 | 31.86 | 7,179,713 | +0.39(+1.23%) |
Aug 16, 2022 | 32.35 | 32.77 | 31.26 | 31.47 | 6,978,331 | -0.33(-1.04%) |
Aug 15, 2022 | 31.18 | 32.18 | 30.66 | 31.80 | 6,249,872 | -1.07(-3.26%) |
Aug 12, 2022 | 32.68 | 33.24 | 32.20 | 32.87 | 7,288,874 | -0.13(-0.40%) |
Aug 11, 2022 | 32.21 | 33.15 | 32.16 | 33.00 | 7,757,605 | +1.53(+4.88%) |
Aug 10, 2022 | 31.28 | 31.90 | 30.19 | 31.47 | 6,320,794 | +0.51(+1.65%) |
Aug 09, 2022 | 31.17 | 32.01 | 30.76 | 30.96 | 6,700,153 | +0.45(+1.46%) |
Aug 08, 2022 | 29.88 | 30.99 | 29.76 | 30.51 | 7,406,692 | +0.44(+1.45%) |
Aug 05, 2022 | 28.69 | 30.94 | 28.56 | 30.08 | 8,709,207 | +1.01(+3.49%) |
Aug 04, 2022 | 31.37 | 32.08 | 28.89 | 29.06 | 12,840,408 | -3.55(-10.89%) |
Aug 03, 2022 | 34.30 | 34.42 | 32.00 | 32.62 | 8,864,503 | -1.42(-4.17%) |
Aug 02, 2022 | 34.06 | 34.52 | 33.32 | 34.04 | 5,398,050 | -0.08(-0.22%) |