Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.91 | 39.65 | 38.82 | 39.09 | 2,886,592 | +0.00(+0.00%) |
Oct 28, 2022 | 36.94 | 39.12 | 36.48 | 39.09 | 1,998,643 | +2.31(+6.27%) |
Oct 27, 2022 | 36.85 | 37.06 | 36.39 | 36.79 | 1,655,882 | +0.21(+0.59%) |
Oct 26, 2022 | 36.87 | 37.42 | 36.47 | 36.57 | 1,551,615 | -0.21(-0.56%) |
Oct 25, 2022 | 35.42 | 36.83 | 35.42 | 36.78 | 2,898,882 | +1.58(+4.48%) |
Oct 24, 2022 | 36.17 | 36.40 | 35.06 | 35.20 | 2,590,418 | -0.49(-1.36%) |
Oct 21, 2022 | 36.18 | 36.18 | 35.11 | 35.68 | 1,599,977 | -0.35(-0.98%) |
Oct 20, 2022 | 36.22 | 36.62 | 35.75 | 36.04 | 879,348 | -0.01(-0.03%) |
Oct 19, 2022 | 36.67 | 36.86 | 35.82 | 36.05 | 880,992 | -1.08(-2.92%) |
Oct 18, 2022 | 37.08 | 37.62 | 36.65 | 37.13 | 1,192,928 | +0.39(+1.07%) |
Oct 17, 2022 | 35.53 | 36.83 | 35.45 | 36.74 | 2,180,308 | +1.97(+5.67%) |
Oct 14, 2022 | 36.06 | 36.15 | 34.73 | 34.77 | 1,420,483 | -0.80(-2.26%) |
Oct 13, 2022 | 34.71 | 35.82 | 34.38 | 35.57 | 1,766,994 | +0.16(+0.45%) |
Oct 12, 2022 | 36.03 | 36.17 | 35.39 | 35.41 | 1,138,931 | -0.63(-1.74%) |
Oct 11, 2022 | 35.53 | 36.12 | 35.24 | 36.04 | 1,001,335 | +0.45(+1.26%) |
Oct 10, 2022 | 35.97 | 36.03 | 35.54 | 35.59 | 1,342,871 | -0.20(-0.55%) |
Oct 07, 2022 | 36.81 | 37.06 | 35.42 | 35.79 | 1,132,413 | -1.34(-3.60%) |
Oct 06, 2022 | 38.04 | 38.22 | 36.97 | 37.12 | 933,770 | -0.90(-2.36%) |
Oct 05, 2022 | 37.91 | 38.13 | 37.15 | 38.02 | 1,296,416 | -0.36(-0.95%) |
Oct 04, 2022 | 37.90 | 38.84 | 37.83 | 38.38 | 1,512,841 | +0.72(+1.91%) |
Oct 03, 2022 | 37.77 | 37.99 | 36.96 | 37.66 | 1,539,236 | +0.26(+0.70%) |
Sep 30, 2022 | 36.82 | 37.67 | 36.79 | 37.40 | 2,165,538 | +0.95(+2.61%) |
Sep 29, 2022 | 36.80 | 36.99 | 35.75 | 36.45 | 1,505,722 | -0.65(-1.74%) |
Sep 28, 2022 | 36.74 | 37.44 | 36.17 | 37.10 | 1,469,025 | +0.82(+2.27%) |
Sep 27, 2022 | 37.02 | 37.30 | 36.02 | 36.27 | 1,612,403 | -0.40(-1.08%) |
Sep 26, 2022 | 36.99 | 37.09 | 36.02 | 36.67 | 1,900,699 | -0.50(-1.34%) |
Sep 23, 2022 | 37.68 | 37.95 | 36.61 | 37.17 | 2,392,324 | -0.80(-2.12%) |
Sep 22, 2022 | 38.32 | 38.38 | 37.56 | 37.97 | 1,944,366 | -0.54(-1.39%) |
Sep 21, 2022 | 39.13 | 39.56 | 38.50 | 38.51 | 1,007,973 | -0.30(-0.79%) |
Sep 20, 2022 | 39.46 | 39.63 | 38.67 | 38.81 | 1,080,859 | -1.14(-2.84%) |
Sep 19, 2022 | 39.65 | 40.01 | 39.22 | 39.95 | 1,299,911 | -0.08(-0.21%) |
Sep 16, 2022 | 40.29 | 40.36 | 39.49 | 40.03 | 2,401,803 | -0.40(-0.98%) |
Sep 15, 2022 | 41.36 | 41.43 | 40.40 | 40.43 | 1,421,214 | -1.03(-2.47%) |
Sep 14, 2022 | 41.69 | 41.88 | 41.16 | 41.45 | 1,687,731 | -0.62(-1.47%) |
Sep 13, 2022 | 42.66 | 42.90 | 41.92 | 42.07 | 1,052,661 | -1.30(-3.00%) |
Sep 12, 2022 | 43.50 | 43.58 | 43.11 | 43.38 | 948,691 | -0.02(-0.04%) |
Sep 09, 2022 | 43.81 | 43.94 | 43.33 | 43.39 | 1,156,104 | -0.24(-0.55%) |
Sep 08, 2022 | 43.39 | 43.75 | 42.97 | 43.63 | 997,859 | -0.09(-0.21%) |
Sep 07, 2022 | 43.17 | 43.85 | 43.00 | 43.73 | 878,620 | +0.73(+1.70%) |
Sep 06, 2022 | 42.70 | 43.38 | 42.49 | 43.00 | 763,965 | +0.55(+1.31%) |
Sep 02, 2022 | 43.12 | 43.38 | 42.35 | 42.44 | 588,579 | -0.46(-1.08%) |
Sep 01, 2022 | 42.30 | 42.93 | 42.06 | 42.90 | 912,590 | +0.38(+0.89%) |
Aug 31, 2022 | 43.35 | 43.42 | 42.22 | 42.53 | 1,369,347 | -0.49(-1.14%) |
Aug 30, 2022 | 44.16 | 44.16 | 42.86 | 43.02 | 1,094,646 | -0.92(-2.10%) |
Aug 29, 2022 | 44.50 | 44.50 | 43.94 | 43.94 | 1,238,064 | -0.86(-1.92%) |
Aug 26, 2022 | 45.78 | 45.78 | 44.70 | 44.80 | 832,009 | -0.84(-1.84%) |
Aug 25, 2022 | 45.26 | 45.71 | 45.00 | 45.64 | 932,789 | +0.55(+1.23%) |
Aug 24, 2022 | 44.62 | 45.64 | 44.62 | 45.08 | 1,039,993 | +0.53(+1.18%) |
Aug 23, 2022 | 45.31 | 45.35 | 44.33 | 44.56 | 1,286,864 | -0.81(-1.79%) |
Aug 22, 2022 | 45.94 | 46.04 | 45.33 | 45.37 | 1,042,637 | -0.91(-1.96%) |
Aug 19, 2022 | 46.64 | 46.73 | 46.12 | 46.28 | 1,093,853 | -0.38(-0.81%) |
Aug 18, 2022 | 47.10 | 47.17 | 46.38 | 46.65 | 1,183,095 | -0.20(-0.43%) |
Aug 17, 2022 | 46.25 | 46.92 | 45.93 | 46.86 | 1,032,009 | +0.23(+0.50%) |
Aug 16, 2022 | 46.55 | 46.83 | 46.36 | 46.63 | 2,218,039 | -0.09(-0.20%) |
Aug 15, 2022 | 46.84 | 46.93 | 46.55 | 46.72 | 1,389,260 | -0.02(-0.04%) |
Aug 12, 2022 | 46.17 | 46.76 | 45.84 | 46.74 | 830,465 | +1.05(+2.30%) |
Aug 11, 2022 | 45.98 | 46.23 | 45.54 | 45.68 | 1,371,612 | -0.02(-0.04%) |
Aug 10, 2022 | 45.44 | 45.75 | 45.24 | 45.70 | 948,422 | +0.74(+1.64%) |
Aug 09, 2022 | 44.49 | 45.23 | 44.48 | 44.96 | 1,374,214 | +0.54(+1.23%) |
Aug 08, 2022 | 44.36 | 45.06 | 43.89 | 44.42 | 1,654,158 | +0.52(+1.18%) |
Aug 05, 2022 | 41.84 | 44.01 | 41.84 | 43.90 | 2,472,743 | +1.46(+3.44%) |
Aug 04, 2022 | 42.05 | 42.66 | 41.80 | 42.44 | 1,616,453 | +0.41(+0.97%) |
Aug 03, 2022 | 42.12 | 42.98 | 41.99 | 42.04 | 1,961,618 | +0.61(+1.47%) |
Aug 02, 2022 | 41.92 | 42.38 | 41.38 | 41.43 | 1,106,738 | -0.72(-1.71%) |