Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.19 | 40.22 | 38.72 | 38.73 | 2,641,516 | -0.68(-1.73%) |
Oct 28, 2022 | 38.64 | 39.58 | 37.10 | 39.41 | 2,692,852 | -0.08(-0.20%) |
Oct 27, 2022 | 40.25 | 40.80 | 38.95 | 39.49 | 2,537,865 | -0.52(-1.30%) |
Oct 26, 2022 | 39.06 | 41.84 | 38.82 | 40.01 | 3,090,240 | +0.22(+0.55%) |
Oct 25, 2022 | 38.30 | 40.66 | 38.30 | 39.79 | 3,893,579 | +1.59(+4.16%) |
Oct 24, 2022 | 37.00 | 38.31 | 36.06 | 38.20 | 3,546,982 | +0.82(+2.19%) |
Oct 21, 2022 | 35.23 | 37.48 | 34.96 | 37.38 | 5,351,442 | +2.54(+7.29%) |
Oct 20, 2022 | 34.95 | 36.76 | 34.45 | 34.84 | 3,708,670 | +0.00(+0.00%) |
Oct 19, 2022 | 36.03 | 36.45 | 34.22 | 34.84 | 4,448,990 | -1.62(-4.44%) |
Oct 18, 2022 | 37.98 | 38.10 | 36.05 | 36.46 | 5,420,461 | -0.08(-0.22%) |
Oct 17, 2022 | 34.41 | 36.80 | 33.85 | 36.54 | 4,425,731 | +3.55(+10.76%) |
Oct 14, 2022 | 36.57 | 36.77 | 32.83 | 32.99 | 4,516,797 | -3.10(-8.59%) |
Oct 13, 2022 | 33.01 | 36.40 | 32.01 | 36.09 | 6,335,870 | +1.21(+3.47%) |
Oct 12, 2022 | 34.08 | 34.95 | 32.29 | 34.88 | 4,331,431 | +0.85(+2.50%) |
Oct 11, 2022 | 35.00 | 35.70 | 33.33 | 34.03 | 3,720,759 | -1.31(-3.71%) |
Oct 10, 2022 | 36.24 | 37.02 | 34.80 | 35.34 | 4,000,816 | -1.00(-2.75%) |
Oct 07, 2022 | 37.16 | 38.39 | 35.68 | 36.34 | 5,714,369 | -1.60(-4.22%) |
Oct 06, 2022 | 36.66 | 38.65 | 36.36 | 37.94 | 6,172,550 | +1.27(+3.46%) |
Oct 05, 2022 | 32.65 | 37.17 | 32.56 | 36.67 | 10,592,664 | +3.55(+10.72%) |
Oct 04, 2022 | 32.19 | 33.16 | 32.04 | 33.12 | 2,469,056 | +1.90(+6.09%) |
Oct 03, 2022 | 30.77 | 31.83 | 29.54 | 31.22 | 2,629,746 | +0.50(+1.63%) |
Sep 30, 2022 | 30.97 | 32.03 | 30.36 | 30.72 | 2,628,644 | -0.36(-1.16%) |
Sep 29, 2022 | 32.26 | 32.59 | 30.94 | 31.08 | 2,629,622 | -2.01(-6.07%) |
Sep 28, 2022 | 32.98 | 33.38 | 32.33 | 33.09 | 2,946,650 | +0.40(+1.22%) |
Sep 27, 2022 | 32.74 | 33.71 | 31.89 | 32.69 | 3,164,384 | +0.64(+2.00%) |
Sep 26, 2022 | 31.68 | 34.08 | 31.66 | 32.05 | 4,456,691 | +0.29(+0.91%) |
Sep 23, 2022 | 31.37 | 32.30 | 30.27 | 31.76 | 4,639,449 | +0.16(+0.51%) |
Sep 22, 2022 | 32.97 | 32.98 | 31.29 | 31.60 | 3,749,528 | -1.50(-4.53%) |
Sep 21, 2022 | 32.70 | 34.75 | 32.61 | 33.10 | 5,039,604 | +0.61(+1.88%) |
Sep 20, 2022 | 35.24 | 35.47 | 32.22 | 32.49 | 5,810,360 | -3.10(-8.71%) |
Sep 19, 2022 | 34.91 | 35.65 | 34.54 | 35.59 | 3,557,859 | +0.42(+1.19%) |
Sep 16, 2022 | 35.37 | 35.65 | 34.75 | 35.17 | 3,238,654 | -1.28(-3.51%) |
Sep 15, 2022 | 35.55 | 36.49 | 34.80 | 36.45 | 3,826,418 | +0.66(+1.84%) |
Sep 14, 2022 | 35.14 | 35.83 | 34.16 | 35.79 | 2,667,455 | +1.08(+3.11%) |
Sep 13, 2022 | 35.16 | 35.16 | 33.46 | 34.71 | 4,176,448 | -2.09(-5.68%) |
Sep 12, 2022 | 36.30 | 37.35 | 36.09 | 36.80 | 3,396,723 | +0.82(+2.28%) |
Sep 09, 2022 | 35.89 | 36.93 | 35.36 | 35.98 | 3,360,783 | +0.35(+0.98%) |
Sep 08, 2022 | 33.54 | 35.65 | 33.52 | 35.63 | 4,475,120 | +1.37(+4.00%) |
Sep 07, 2022 | 32.65 | 34.83 | 32.65 | 34.26 | 4,224,364 | +1.23(+3.72%) |
Sep 06, 2022 | 32.60 | 33.97 | 32.08 | 33.03 | 5,243,948 | +0.28(+0.85%) |
Sep 02, 2022 | 34.19 | 34.39 | 31.95 | 32.75 | 6,143,985 | -1.12(-3.31%) |
Sep 01, 2022 | 33.80 | 34.31 | 32.14 | 33.87 | 6,305,610 | -0.46(-1.34%) |
Aug 31, 2022 | 34.08 | 35.94 | 33.52 | 34.33 | 19,804,656 | -3.06(-8.18%) |
Aug 30, 2022 | 38.40 | 39.12 | 36.87 | 37.39 | 9,588,675 | -0.62(-1.63%) |
Aug 29, 2022 | 38.10 | 38.77 | 37.39 | 38.01 | 3,423,858 | -0.09(-0.24%) |
Aug 26, 2022 | 40.95 | 41.09 | 37.26 | 38.10 | 5,561,160 | -2.47(-6.09%) |
Aug 25, 2022 | 40.64 | 40.89 | 39.52 | 40.57 | 3,330,154 | +0.32(+0.80%) |
Aug 24, 2022 | 41.29 | 41.79 | 40.21 | 40.25 | 2,989,906 | -1.01(-2.45%) |
Aug 23, 2022 | 41.56 | 43.33 | 41.25 | 41.26 | 2,775,466 | +0.11(+0.27%) |
Aug 22, 2022 | 41.90 | 42.51 | 41.09 | 41.15 | 2,154,972 | -1.63(-3.81%) |
Aug 19, 2022 | 45.10 | 45.32 | 42.10 | 42.78 | 3,725,418 | -3.21(-6.98%) |
Aug 18, 2022 | 47.87 | 47.87 | 45.51 | 45.99 | 3,785,645 | -2.26(-4.68%) |
Aug 17, 2022 | 48.99 | 49.66 | 47.66 | 48.25 | 4,343,545 | -1.76(-3.52%) |
Aug 16, 2022 | 49.16 | 51.97 | 46.49 | 50.01 | 4,432,559 | +0.58(+1.17%) |
Aug 15, 2022 | 49.49 | 50.95 | 48.63 | 49.43 | 2,023,117 | -0.55(-1.10%) |
Aug 12, 2022 | 49.05 | 50.07 | 47.87 | 49.98 | 1,793,578 | +1.68(+3.48%) |
Aug 11, 2022 | 49.50 | 51.87 | 48.01 | 48.30 | 3,703,308 | -0.55(-1.13%) |
Aug 10, 2022 | 48.16 | 48.88 | 46.74 | 48.85 | 2,683,979 | +2.92(+6.36%) |
Aug 09, 2022 | 46.70 | 47.58 | 45.78 | 45.93 | 2,442,466 | -1.78(-3.73%) |
Aug 08, 2022 | 44.90 | 48.86 | 44.89 | 47.71 | 4,740,519 | +3.27(+7.36%) |
Aug 05, 2022 | 42.00 | 44.56 | 41.68 | 44.44 | 3,437,457 | +1.21(+2.80%) |
Aug 04, 2022 | 42.03 | 43.58 | 41.62 | 43.23 | 2,933,052 | +1.09(+2.59%) |
Aug 03, 2022 | 41.45 | 42.41 | 40.84 | 42.14 | 3,135,017 | +1.34(+3.28%) |
Aug 02, 2022 | 40.53 | 42.64 | 40.00 | 40.80 | 3,324,602 | -0.14(-0.34%) |