Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.77 | 43.20 | 42.31 | 43.08 | 341,380 | +0.36(+0.84%) |
Oct 28, 2022 | 41.62 | 42.73 | 41.55 | 42.72 | 253,846 | +1.44(+3.49%) |
Oct 27, 2022 | 41.51 | 42.17 | 41.16 | 41.28 | 256,255 | +0.04(+0.10%) |
Oct 26, 2022 | 41.05 | 41.46 | 40.59 | 41.24 | 362,787 | +0.61(+1.50%) |
Oct 25, 2022 | 40.40 | 41.22 | 40.17 | 40.63 | 351,294 | +0.06(+0.15%) |
Oct 24, 2022 | 40.05 | 40.77 | 39.85 | 40.57 | 442,393 | +0.31(+0.77%) |
Oct 21, 2022 | 39.87 | 40.57 | 39.17 | 40.26 | 601,588 | +0.78(+1.98%) |
Oct 20, 2022 | 40.53 | 40.77 | 39.27 | 39.48 | 310,498 | -1.05(-2.59%) |
Oct 19, 2022 | 40.59 | 41.18 | 40.10 | 40.53 | 233,999 | -0.34(-0.83%) |
Oct 18, 2022 | 41.28 | 41.53 | 40.55 | 40.87 | 340,375 | +0.57(+1.41%) |
Oct 17, 2022 | 40.53 | 40.98 | 39.84 | 40.30 | 278,552 | +1.15(+2.94%) |
Oct 14, 2022 | 40.56 | 41.44 | 38.94 | 39.15 | 408,220 | -1.09(-2.71%) |
Oct 13, 2022 | 38.53 | 41.06 | 38.08 | 40.24 | 454,855 | +1.49(+3.85%) |
Oct 12, 2022 | 39.27 | 39.27 | 38.58 | 38.75 | 209,023 | -0.29(-0.74%) |
Oct 11, 2022 | 38.82 | 39.46 | 38.56 | 39.04 | 402,188 | -0.03(-0.08%) |
Oct 10, 2022 | 39.40 | 39.93 | 39.05 | 39.07 | 194,000 | +0.08(+0.21%) |
Oct 07, 2022 | 39.41 | 39.41 | 38.65 | 38.99 | 327,966 | -0.42(-1.07%) |
Oct 06, 2022 | 39.26 | 39.66 | 38.98 | 39.41 | 190,372 | -0.31(-0.78%) |
Oct 05, 2022 | 39.67 | 40.30 | 39.17 | 39.72 | 308,599 | -0.68(-1.68%) |
Oct 04, 2022 | 38.20 | 40.40 | 38.20 | 40.40 | 431,118 | +2.51(+6.62%) |
Oct 03, 2022 | 37.67 | 37.98 | 36.98 | 37.89 | 372,077 | +0.60(+1.61%) |
Sep 30, 2022 | 36.99 | 37.98 | 36.90 | 37.29 | 517,034 | +0.44(+1.19%) |
Sep 29, 2022 | 37.43 | 37.43 | 36.40 | 36.85 | 467,988 | -1.15(-3.03%) |
Sep 28, 2022 | 36.65 | 38.31 | 36.41 | 38.00 | 650,549 | +1.42(+3.88%) |
Sep 27, 2022 | 36.13 | 36.91 | 36.09 | 36.58 | 744,992 | +0.95(+2.67%) |
Sep 26, 2022 | 35.91 | 36.41 | 35.60 | 35.63 | 528,105 | -0.47(-1.30%) |
Sep 23, 2022 | 36.83 | 36.97 | 35.84 | 36.10 | 358,421 | -1.27(-3.40%) |
Sep 22, 2022 | 37.79 | 37.88 | 37.13 | 37.37 | 409,141 | -0.31(-0.82%) |
Sep 21, 2022 | 38.37 | 38.64 | 37.68 | 37.68 | 415,103 | -0.30(-0.79%) |
Sep 20, 2022 | 38.27 | 38.76 | 37.56 | 37.98 | 433,114 | -0.72(-1.86%) |
Sep 19, 2022 | 37.18 | 39.02 | 37.18 | 38.70 | 477,682 | +1.20(+3.20%) |
Sep 16, 2022 | 37.13 | 37.76 | 36.76 | 37.50 | 3,060,751 | +0.22(+0.59%) |
Sep 15, 2022 | 36.98 | 37.65 | 36.90 | 37.28 | 475,363 | +0.10(+0.27%) |
Sep 14, 2022 | 37.38 | 37.38 | 36.28 | 37.18 | 775,324 | +0.00(+0.00%) |
Sep 13, 2022 | 38.11 | 38.67 | 37.08 | 37.18 | 641,960 | -1.83(-4.69%) |
Sep 12, 2022 | 37.67 | 39.08 | 37.62 | 39.01 | 650,398 | +1.37(+3.64%) |
Sep 09, 2022 | 37.32 | 38.00 | 37.26 | 37.64 | 612,198 | +0.54(+1.46%) |
Sep 08, 2022 | 36.50 | 37.33 | 36.46 | 37.10 | 687,986 | +0.40(+1.09%) |
Sep 07, 2022 | 36.51 | 36.81 | 36.24 | 36.70 | 707,504 | +0.20(+0.55%) |
Sep 06, 2022 | 37.93 | 38.08 | 36.40 | 36.50 | 843,282 | -1.51(-3.97%) |
Sep 02, 2022 | 38.09 | 39.05 | 37.73 | 38.01 | 628,732 | +0.33(+0.88%) |
Sep 01, 2022 | 37.72 | 37.85 | 37.38 | 37.68 | 546,215 | -0.32(-0.84%) |
Aug 31, 2022 | 37.31 | 38.22 | 37.20 | 38.00 | 578,535 | +0.91(+2.45%) |
Aug 30, 2022 | 37.31 | 37.66 | 37.02 | 37.09 | 300,310 | -0.15(-0.40%) |
Aug 29, 2022 | 37.55 | 37.61 | 37.05 | 37.24 | 292,690 | -0.37(-0.98%) |
Aug 26, 2022 | 39.02 | 39.20 | 37.44 | 37.61 | 424,212 | -1.54(-3.93%) |
Aug 25, 2022 | 38.66 | 39.41 | 38.60 | 39.15 | 266,559 | +0.26(+0.67%) |
Aug 24, 2022 | 38.50 | 39.07 | 38.15 | 38.89 | 373,337 | +0.39(+1.01%) |
Aug 23, 2022 | 39.32 | 39.43 | 38.50 | 38.50 | 327,435 | -0.66(-1.69%) |
Aug 22, 2022 | 39.27 | 39.27 | 38.80 | 39.16 | 318,185 | -0.64(-1.61%) |
Aug 19, 2022 | 40.01 | 40.01 | 39.39 | 39.80 | 363,968 | -0.48(-1.19%) |
Aug 18, 2022 | 39.86 | 40.37 | 39.71 | 40.28 | 369,566 | +0.28(+0.70%) |
Aug 17, 2022 | 39.94 | 40.29 | 39.52 | 40.00 | 287,766 | -0.54(-1.33%) |
Aug 16, 2022 | 41.40 | 41.68 | 40.10 | 40.54 | 619,370 | -1.00(-2.41%) |
Aug 15, 2022 | 41.66 | 41.87 | 40.97 | 41.54 | 375,050 | -0.75(-1.77%) |
Aug 12, 2022 | 42.95 | 43.05 | 42.11 | 42.29 | 477,814 | -0.35(-0.82%) |
Aug 11, 2022 | 42.85 | 43.55 | 42.43 | 42.64 | 699,898 | +0.53(+1.26%) |
Aug 10, 2022 | 41.63 | 42.18 | 41.32 | 42.11 | 656,406 | +1.18(+2.88%) |
Aug 09, 2022 | 37.85 | 40.98 | 37.58 | 40.93 | 1,237,047 | +4.69(+12.94%) |
Aug 08, 2022 | 36.43 | 36.59 | 36.14 | 36.24 | 245,895 | +0.12(+0.33%) |
Aug 05, 2022 | 35.79 | 36.36 | 35.77 | 36.12 | 303,439 | +0.17(+0.47%) |
Aug 04, 2022 | 37.12 | 37.32 | 35.83 | 35.95 | 486,677 | -1.25(-3.36%) |
Aug 03, 2022 | 37.06 | 37.46 | 37.00 | 37.20 | 292,977 | +0.25(+0.68%) |
Aug 02, 2022 | 37.41 | 37.64 | 36.93 | 36.95 | 260,063 | -0.53(-1.41%) |