Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.68 | 35.73 | 35.15 | 35.39 | 6,456,737 | -0.35(-0.97%) |
Oct 28, 2022 | 35.10 | 35.80 | 34.98 | 35.74 | 3,936,328 | +0.78(+2.23%) |
Oct 27, 2022 | 34.49 | 35.32 | 34.44 | 34.96 | 4,831,014 | +0.82(+2.39%) |
Oct 26, 2022 | 35.52 | 35.56 | 33.97 | 34.15 | 6,170,721 | -1.13(-3.19%) |
Oct 25, 2022 | 34.62 | 35.39 | 34.58 | 35.27 | 4,307,406 | +0.66(+1.90%) |
Oct 24, 2022 | 34.49 | 34.75 | 34.18 | 34.62 | 2,853,638 | +0.44(+1.29%) |
Oct 21, 2022 | 33.84 | 34.39 | 33.57 | 34.17 | 5,329,067 | +0.31(+0.91%) |
Oct 20, 2022 | 34.60 | 34.62 | 33.61 | 33.86 | 2,850,789 | -0.79(-2.28%) |
Oct 19, 2022 | 34.58 | 35.08 | 34.40 | 34.65 | 3,356,238 | -0.37(-1.05%) |
Oct 18, 2022 | 35.07 | 35.35 | 34.65 | 35.02 | 2,921,500 | +0.37(+1.06%) |
Oct 17, 2022 | 34.33 | 34.90 | 34.21 | 34.65 | 3,252,481 | +0.70(+2.07%) |
Oct 14, 2022 | 35.16 | 35.50 | 33.91 | 33.95 | 6,929,195 | -0.89(-2.56%) |
Oct 13, 2022 | 33.55 | 34.99 | 33.41 | 34.84 | 6,065,818 | +0.91(+2.68%) |
Oct 12, 2022 | 34.48 | 34.48 | 33.79 | 33.93 | 4,296,905 | -0.53(-1.55%) |
Oct 11, 2022 | 34.49 | 35.12 | 34.30 | 34.47 | 6,339,133 | -0.08(-0.22%) |
Oct 10, 2022 | 34.07 | 34.72 | 34.01 | 34.54 | 6,092,840 | +0.66(+1.94%) |
Oct 07, 2022 | 34.59 | 34.64 | 33.64 | 33.88 | 4,395,707 | -0.70(-2.04%) |
Oct 06, 2022 | 35.28 | 35.36 | 34.43 | 34.59 | 4,496,928 | -0.86(-2.44%) |
Oct 05, 2022 | 36.04 | 36.06 | 35.01 | 35.45 | 3,861,463 | -1.11(-3.03%) |
Oct 04, 2022 | 35.48 | 36.68 | 35.36 | 36.56 | 3,977,635 | +1.22(+3.45%) |
Oct 03, 2022 | 35.35 | 35.71 | 34.94 | 35.34 | 4,941,526 | +0.61(+1.76%) |
Sep 30, 2022 | 35.05 | 35.21 | 34.46 | 34.73 | 6,559,576 | -0.17(-0.48%) |
Sep 29, 2022 | 36.15 | 36.21 | 34.87 | 34.90 | 4,564,619 | -1.40(-3.85%) |
Sep 28, 2022 | 36.32 | 36.48 | 35.82 | 36.30 | 2,962,163 | +0.43(+1.20%) |
Sep 27, 2022 | 36.57 | 36.70 | 35.69 | 35.86 | 3,193,120 | -0.53(-1.44%) |
Sep 26, 2022 | 37.52 | 37.64 | 35.88 | 36.39 | 3,568,488 | -1.20(-3.20%) |
Sep 23, 2022 | 37.66 | 37.67 | 37.19 | 37.59 | 4,328,096 | -0.41(-1.09%) |
Sep 22, 2022 | 38.50 | 38.50 | 37.88 | 38.00 | 3,522,996 | -0.48(-1.24%) |
Sep 21, 2022 | 39.05 | 39.46 | 38.45 | 38.48 | 6,524,508 | -0.36(-0.92%) |
Sep 20, 2022 | 39.05 | 39.09 | 38.08 | 38.84 | 4,498,304 | -0.45(-1.15%) |
Sep 19, 2022 | 38.52 | 39.34 | 38.23 | 39.29 | 4,483,658 | +0.62(+1.60%) |
Sep 16, 2022 | 38.09 | 38.94 | 37.94 | 38.67 | 17,722,044 | +0.73(+1.93%) |
Sep 15, 2022 | 38.80 | 38.80 | 37.90 | 37.94 | 4,390,741 | -0.96(-2.46%) |
Sep 14, 2022 | 38.64 | 39.16 | 38.58 | 38.90 | 5,076,728 | +0.27(+0.70%) |
Sep 13, 2022 | 38.77 | 39.23 | 38.42 | 38.62 | 5,669,376 | -0.57(-1.46%) |
Sep 12, 2022 | 39.01 | 39.32 | 38.68 | 39.20 | 3,086,032 | +0.23(+0.60%) |
Sep 09, 2022 | 38.67 | 39.11 | 38.44 | 38.96 | 3,786,471 | +0.45(+1.17%) |
Sep 08, 2022 | 38.38 | 38.74 | 38.19 | 38.51 | 4,108,234 | -0.11(-0.29%) |
Sep 07, 2022 | 37.49 | 38.69 | 37.49 | 38.62 | 2,858,753 | +1.34(+3.60%) |
Sep 06, 2022 | 37.52 | 37.93 | 37.16 | 37.28 | 3,076,470 | -0.18(-0.48%) |
Sep 02, 2022 | 37.86 | 38.29 | 37.37 | 37.46 | 2,211,909 | -0.24(-0.65%) |
Sep 01, 2022 | 37.16 | 37.79 | 37.10 | 37.70 | 2,765,555 | +0.58(+1.57%) |
Aug 31, 2022 | 37.24 | 37.81 | 37.09 | 37.12 | 3,575,050 | -0.17(-0.45%) |
Aug 30, 2022 | 37.66 | 37.82 | 37.17 | 37.29 | 2,109,376 | -0.42(-1.12%) |
Aug 29, 2022 | 37.54 | 38.06 | 37.23 | 37.71 | 2,038,775 | -0.01(-0.02%) |
Aug 26, 2022 | 38.48 | 38.48 | 37.58 | 37.72 | 3,667,748 | -0.69(-1.81%) |
Aug 25, 2022 | 38.10 | 38.42 | 37.94 | 38.42 | 1,652,544 | +0.31(+0.81%) |
Aug 24, 2022 | 37.99 | 38.48 | 37.78 | 38.11 | 2,907,946 | +0.11(+0.30%) |
Aug 23, 2022 | 38.05 | 38.09 | 37.83 | 37.99 | 1,857,281 | +0.04(+0.10%) |
Aug 22, 2022 | 38.48 | 38.51 | 37.78 | 37.96 | 2,229,858 | -0.78(-2.01%) |
Aug 19, 2022 | 38.64 | 38.79 | 38.36 | 38.74 | 2,385,254 | +0.08(+0.19%) |
Aug 18, 2022 | 38.34 | 38.93 | 38.34 | 38.66 | 1,969,883 | +0.28(+0.73%) |
Aug 17, 2022 | 38.36 | 38.75 | 38.33 | 38.38 | 1,897,002 | -0.12(-0.32%) |
Aug 16, 2022 | 38.65 | 38.88 | 38.40 | 38.50 | 2,218,050 | -0.18(-0.46%) |
Aug 15, 2022 | 38.36 | 38.73 | 38.13 | 38.68 | 2,104,979 | +0.36(+0.93%) |
Aug 12, 2022 | 37.82 | 38.34 | 37.66 | 38.32 | 4,153,893 | +0.71(+1.90%) |
Aug 11, 2022 | 37.23 | 38.10 | 37.06 | 37.61 | 6,078,097 | +0.51(+1.37%) |
Aug 10, 2022 | 36.76 | 37.12 | 36.50 | 37.10 | 3,865,170 | +0.54(+1.49%) |
Aug 09, 2022 | 36.02 | 36.63 | 35.89 | 36.56 | 11,886,331 | +0.64(+1.78%) |
Aug 08, 2022 | 36.34 | 36.55 | 35.71 | 35.92 | 5,627,288 | -0.09(-0.26%) |
Aug 05, 2022 | 36.36 | 36.54 | 35.69 | 36.01 | 4,469,022 | -0.36(-0.98%) |
Aug 04, 2022 | 36.62 | 36.77 | 36.19 | 36.37 | 4,425,133 | -0.24(-0.67%) |
Aug 03, 2022 | 36.89 | 36.89 | 36.24 | 36.61 | 5,222,671 | -0.26(-0.71%) |
Aug 02, 2022 | 37.75 | 37.91 | 36.79 | 36.87 | 4,375,452 | -0.78(-2.07%) |