Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.65 | 44.17 | 43.06 | 43.08 | 7,776,996 | -0.64(-1.46%) |
Oct 28, 2022 | 43.27 | 43.77 | 42.81 | 43.72 | 9,134,355 | +0.73(+1.70%) |
Oct 27, 2022 | 42.98 | 43.96 | 42.93 | 42.99 | 7,598,898 | +0.54(+1.27%) |
Oct 26, 2022 | 42.44 | 43.60 | 42.35 | 42.45 | 9,610,785 | -0.15(-0.35%) |
Oct 25, 2022 | 41.74 | 42.74 | 41.40 | 42.60 | 9,664,413 | +0.72(+1.72%) |
Oct 24, 2022 | 40.58 | 42.02 | 40.22 | 41.88 | 11,932,157 | +1.44(+3.56%) |
Oct 21, 2022 | 38.95 | 40.97 | 38.60 | 40.44 | 13,232,557 | +1.39(+3.56%) |
Oct 20, 2022 | 39.32 | 40.19 | 38.95 | 39.05 | 13,002,207 | -0.05(-0.13%) |
Oct 19, 2022 | 39.31 | 40.35 | 38.41 | 39.10 | 28,305,686 | +1.85(+4.97%) |
Oct 18, 2022 | 37.19 | 37.43 | 36.37 | 37.25 | 14,066,403 | +1.15(+3.19%) |
Oct 17, 2022 | 36.50 | 36.68 | 35.25 | 36.10 | 9,611,171 | +0.63(+1.78%) |
Oct 14, 2022 | 36.51 | 36.83 | 35.33 | 35.47 | 11,114,564 | +0.07(+0.20%) |
Oct 13, 2022 | 34.16 | 35.88 | 33.08 | 35.40 | 13,372,262 | +1.17(+3.42%) |
Oct 12, 2022 | 33.51 | 34.50 | 33.05 | 34.23 | 8,876,238 | +0.30(+0.88%) |
Oct 11, 2022 | 35.65 | 35.87 | 32.71 | 33.93 | 12,081,197 | -0.27(-0.79%) |
Oct 10, 2022 | 34.16 | 34.52 | 33.65 | 34.20 | 9,603,670 | +0.34(+1.00%) |
Oct 07, 2022 | 34.70 | 34.70 | 33.43 | 33.86 | 9,386,375 | -1.10(-3.15%) |
Oct 06, 2022 | 35.20 | 35.68 | 34.25 | 34.96 | 9,807,783 | -0.46(-1.30%) |
Oct 05, 2022 | 34.59 | 35.62 | 34.31 | 35.42 | 8,571,928 | +0.09(+0.25%) |
Oct 04, 2022 | 33.99 | 35.42 | 33.95 | 35.33 | 12,022,315 | +2.52(+7.68%) |
Oct 03, 2022 | 32.36 | 33.10 | 31.58 | 32.81 | 8,904,893 | +0.28(+0.86%) |
Sep 30, 2022 | 32.72 | 33.14 | 32.32 | 32.53 | 9,136,388 | -0.38(-1.15%) |
Sep 29, 2022 | 33.34 | 33.45 | 32.41 | 32.91 | 9,417,089 | -1.01(-2.98%) |
Sep 28, 2022 | 32.60 | 34.09 | 32.17 | 33.92 | 10,068,065 | +1.09(+3.32%) |
Sep 27, 2022 | 32.65 | 33.24 | 31.91 | 32.83 | 12,241,938 | +0.93(+2.92%) |
Sep 26, 2022 | 32.73 | 33.20 | 31.80 | 31.90 | 10,784,493 | -1.17(-3.54%) |
Sep 23, 2022 | 33.67 | 33.92 | 32.27 | 33.07 | 13,273,158 | -1.38(-4.01%) |
Sep 22, 2022 | 36.20 | 36.30 | 34.01 | 34.45 | 12,076,326 | -1.67(-4.62%) |
Sep 21, 2022 | 37.48 | 37.74 | 36.09 | 36.12 | 14,705,474 | -2.05(-5.37%) |
Sep 20, 2022 | 38.60 | 39.38 | 37.62 | 38.17 | 9,605,190 | -0.53(-1.37%) |
Sep 19, 2022 | 37.19 | 39.02 | 37.18 | 38.70 | 7,949,752 | +1.22(+3.26%) |
Sep 16, 2022 | 37.93 | 37.99 | 37.01 | 37.48 | 10,788,134 | -1.42(-3.65%) |
Sep 15, 2022 | 38.20 | 39.67 | 38.15 | 38.90 | 8,410,307 | +0.47(+1.22%) |
Sep 14, 2022 | 37.56 | 38.47 | 36.71 | 38.43 | 7,976,858 | +0.64(+1.69%) |
Sep 13, 2022 | 37.74 | 38.52 | 37.62 | 37.79 | 7,531,099 | -1.43(-3.65%) |
Sep 12, 2022 | 39.60 | 40.26 | 39.11 | 39.22 | 7,823,619 | -0.04(-0.10%) |
Sep 09, 2022 | 39.36 | 39.61 | 39.04 | 39.26 | 7,413,421 | +0.38(+0.98%) |
Sep 08, 2022 | 38.10 | 39.54 | 37.95 | 38.88 | 10,205,650 | +0.28(+0.73%) |
Sep 07, 2022 | 36.85 | 38.72 | 36.75 | 38.60 | 11,788,571 | +2.02(+5.52%) |
Sep 06, 2022 | 35.82 | 36.73 | 35.28 | 36.58 | 10,462,337 | +1.27(+3.60%) |
Sep 02, 2022 | 35.68 | 36.14 | 34.96 | 35.31 | 9,496,401 | +0.13(+0.37%) |
Sep 01, 2022 | 34.67 | 35.22 | 33.74 | 35.18 | 9,441,863 | +0.17(+0.49%) |
Aug 31, 2022 | 36.26 | 36.32 | 34.97 | 35.01 | 8,579,025 | -0.93(-2.59%) |
Aug 30, 2022 | 36.49 | 36.71 | 35.56 | 35.94 | 6,658,441 | -0.08(-0.22%) |
Aug 29, 2022 | 36.01 | 36.59 | 35.85 | 36.02 | 6,327,935 | -0.55(-1.50%) |
Aug 26, 2022 | 38.26 | 38.62 | 36.56 | 36.57 | 6,130,185 | -1.70(-4.44%) |
Aug 25, 2022 | 37.63 | 38.52 | 37.52 | 38.27 | 6,292,813 | +0.88(+2.35%) |
Aug 24, 2022 | 36.95 | 37.70 | 36.61 | 37.39 | 5,387,102 | +0.48(+1.30%) |
Aug 23, 2022 | 36.57 | 37.12 | 36.40 | 36.91 | 6,770,560 | +0.55(+1.51%) |
Aug 22, 2022 | 36.50 | 36.53 | 35.63 | 36.36 | 8,465,370 | -1.14(-3.04%) |
Aug 19, 2022 | 38.24 | 38.60 | 37.22 | 37.50 | 8,142,973 | -1.56(-3.99%) |
Aug 18, 2022 | 38.96 | 39.15 | 38.38 | 39.06 | 6,723,198 | +0.10(+0.26%) |
Aug 17, 2022 | 39.56 | 39.69 | 38.43 | 38.96 | 8,555,030 | -1.33(-3.30%) |
Aug 16, 2022 | 39.79 | 40.77 | 39.44 | 40.29 | 6,923,767 | +0.43(+1.08%) |
Aug 15, 2022 | 39.42 | 40.31 | 39.40 | 39.86 | 7,335,314 | +0.52(+1.32%) |
Aug 12, 2022 | 39.10 | 39.49 | 38.67 | 39.34 | 6,796,968 | +0.67(+1.73%) |
Aug 11, 2022 | 39.46 | 39.86 | 38.49 | 38.67 | 8,370,035 | -0.02(-0.05%) |
Aug 10, 2022 | 38.84 | 39.55 | 38.61 | 38.69 | 8,650,008 | +0.89(+2.35%) |
Aug 09, 2022 | 38.21 | 38.35 | 37.24 | 37.80 | 7,625,811 | -0.85(-2.20%) |
Aug 08, 2022 | 38.01 | 39.41 | 38.01 | 38.65 | 7,354,037 | +0.83(+2.19%) |
Aug 05, 2022 | 38.01 | 38.79 | 37.76 | 37.82 | 6,889,282 | -0.81(-2.10%) |
Aug 04, 2022 | 38.62 | 39.06 | 37.85 | 38.63 | 8,980,098 | +0.00(+0.00%) |
Aug 03, 2022 | 37.67 | 38.72 | 37.50 | 38.63 | 10,162,847 | +1.40(+3.76%) |
Aug 02, 2022 | 37.22 | 38.12 | 36.76 | 37.23 | 8,609,298 | -0.46(-1.22%) |