Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.32 | 38.28 | 36.21 | 37.41 | 9,848,940 | +0.91(+2.48%) |
Oct 28, 2022 | 34.28 | 36.52 | 34.19 | 36.51 | 7,469,552 | +2.01(+5.82%) |
Oct 27, 2022 | 35.14 | 35.51 | 34.43 | 34.50 | 5,366,970 | -0.41(-1.18%) |
Oct 26, 2022 | 34.22 | 35.20 | 33.76 | 34.91 | 8,568,975 | +0.69(+2.01%) |
Oct 25, 2022 | 34.68 | 35.83 | 33.71 | 34.22 | 10,431,532 | -0.28(-0.80%) |
Oct 24, 2022 | 36.32 | 36.69 | 32.86 | 34.50 | 16,108,222 | -3.96(-10.29%) |
Oct 21, 2022 | 37.34 | 38.66 | 36.93 | 38.46 | 7,420,058 | +1.46(+3.94%) |
Oct 20, 2022 | 35.97 | 38.17 | 35.53 | 37.00 | 12,543,927 | +1.96(+5.59%) |
Oct 19, 2022 | 34.18 | 35.62 | 34.16 | 35.04 | 9,836,770 | -0.25(-0.70%) |
Oct 18, 2022 | 35.98 | 36.55 | 35.19 | 35.29 | 6,309,026 | +0.16(+0.45%) |
Oct 17, 2022 | 35.27 | 35.74 | 34.63 | 35.13 | 6,431,444 | +0.46(+1.33%) |
Oct 14, 2022 | 35.47 | 35.94 | 34.12 | 34.67 | 6,849,870 | -0.52(-1.48%) |
Oct 13, 2022 | 34.84 | 36.67 | 34.30 | 35.19 | 8,511,259 | -0.74(-2.05%) |
Oct 12, 2022 | 35.45 | 36.31 | 34.93 | 35.93 | 7,010,350 | +0.14(+0.39%) |
Oct 11, 2022 | 38.32 | 38.39 | 35.08 | 35.79 | 13,265,268 | -2.88(-7.46%) |
Oct 10, 2022 | 40.67 | 40.84 | 37.66 | 38.67 | 11,886,388 | -3.16(-7.55%) |
Oct 07, 2022 | 42.09 | 42.15 | 40.97 | 41.83 | 6,896,294 | -0.56(-1.32%) |
Oct 06, 2022 | 41.83 | 42.78 | 41.82 | 42.39 | 7,626,939 | +0.44(+1.06%) |
Oct 05, 2022 | 41.23 | 42.32 | 40.64 | 41.95 | 9,630,178 | +0.61(+1.48%) |
Oct 04, 2022 | 38.63 | 41.39 | 38.58 | 41.34 | 11,066,546 | +3.35(+8.81%) |
Oct 03, 2022 | 37.26 | 38.29 | 36.64 | 37.99 | 5,999,016 | +1.06(+2.88%) |
Sep 30, 2022 | 37.22 | 37.76 | 36.81 | 36.93 | 7,280,646 | -0.99(-2.62%) |
Sep 29, 2022 | 38.39 | 38.70 | 37.31 | 37.93 | 6,701,602 | -1.16(-2.97%) |
Sep 28, 2022 | 38.99 | 39.30 | 38.41 | 39.09 | 6,582,011 | -0.01(-0.03%) |
Sep 27, 2022 | 39.85 | 39.91 | 38.28 | 39.10 | 11,683,167 | +0.06(+0.15%) |
Sep 26, 2022 | 38.26 | 39.86 | 37.77 | 39.04 | 25,585,056 | +4.12(+11.81%) |
Sep 23, 2022 | 34.20 | 34.95 | 33.93 | 34.91 | 8,226,245 | +0.18(+0.51%) |
Sep 22, 2022 | 36.01 | 36.81 | 34.39 | 34.74 | 7,330,596 | -1.31(-3.63%) |
Sep 21, 2022 | 38.31 | 38.47 | 36.05 | 36.05 | 8,491,766 | -2.62(-6.77%) |
Sep 20, 2022 | 39.70 | 40.46 | 38.34 | 38.66 | 15,755,655 | +0.45(+1.18%) |
Sep 19, 2022 | 37.55 | 38.82 | 37.55 | 38.21 | 5,029,811 | +0.18(+0.47%) |
Sep 16, 2022 | 37.77 | 38.48 | 37.15 | 38.03 | 9,440,802 | -1.03(-2.65%) |
Sep 15, 2022 | 37.50 | 39.69 | 37.36 | 39.07 | 8,679,227 | +1.52(+4.04%) |
Sep 14, 2022 | 37.06 | 37.59 | 35.86 | 37.55 | 4,261,636 | +0.31(+0.82%) |
Sep 13, 2022 | 36.91 | 38.09 | 36.79 | 37.25 | 4,949,579 | -0.90(-2.35%) |
Sep 12, 2022 | 37.96 | 38.67 | 37.81 | 38.14 | 4,698,279 | +0.57(+1.52%) |
Sep 09, 2022 | 37.39 | 37.76 | 37.20 | 37.57 | 2,985,035 | +0.51(+1.38%) |
Sep 08, 2022 | 35.22 | 37.08 | 34.98 | 37.06 | 3,258,025 | +1.23(+3.43%) |
Sep 07, 2022 | 34.73 | 35.95 | 34.71 | 35.83 | 3,650,244 | +0.94(+2.68%) |
Sep 06, 2022 | 35.78 | 35.79 | 34.46 | 34.89 | 6,647,239 | -0.75(-2.10%) |
Sep 02, 2022 | 36.53 | 36.60 | 35.56 | 35.64 | 3,259,324 | -0.48(-1.34%) |
Sep 01, 2022 | 36.60 | 36.60 | 35.27 | 36.12 | 3,853,171 | -0.92(-2.47%) |
Aug 31, 2022 | 36.52 | 37.59 | 36.19 | 37.04 | 4,481,157 | +0.96(+2.67%) |
Aug 30, 2022 | 37.65 | 37.87 | 35.73 | 36.08 | 8,252,944 | -1.22(-3.27%) |
Aug 29, 2022 | 36.91 | 37.68 | 36.69 | 37.30 | 2,945,928 | -0.04(-0.11%) |
Aug 26, 2022 | 38.81 | 39.19 | 37.32 | 37.34 | 3,205,546 | -1.12(-2.92%) |
Aug 25, 2022 | 37.87 | 38.94 | 37.78 | 38.46 | 3,752,481 | +1.18(+3.17%) |
Aug 24, 2022 | 36.29 | 37.71 | 35.86 | 37.28 | 3,971,165 | +0.97(+2.68%) |
Aug 23, 2022 | 36.07 | 36.93 | 35.99 | 36.30 | 2,508,954 | +0.28(+0.77%) |
Aug 22, 2022 | 36.08 | 36.21 | 35.70 | 36.03 | 3,679,103 | -1.01(-2.74%) |
Aug 19, 2022 | 36.69 | 37.25 | 36.57 | 37.04 | 2,845,120 | -0.09(-0.24%) |
Aug 18, 2022 | 36.81 | 37.13 | 36.23 | 37.13 | 3,554,862 | +0.27(+0.72%) |
Aug 17, 2022 | 37.03 | 37.39 | 36.68 | 36.86 | 3,565,008 | -0.82(-2.17%) |
Aug 16, 2022 | 37.83 | 37.98 | 37.35 | 37.68 | 3,116,178 | -0.40(-1.06%) |
Aug 15, 2022 | 37.62 | 38.49 | 37.60 | 38.08 | 2,792,460 | +0.02(+0.05%) |
Aug 12, 2022 | 36.74 | 38.08 | 36.74 | 38.06 | 3,537,364 | +0.96(+2.60%) |
Aug 11, 2022 | 36.78 | 38.29 | 36.62 | 37.10 | 4,019,841 | +1.02(+2.84%) |
Aug 10, 2022 | 36.97 | 37.06 | 35.63 | 36.08 | 5,365,026 | -0.25(-0.68%) |
Aug 09, 2022 | 36.42 | 36.42 | 35.36 | 36.32 | 4,381,120 | -0.29(-0.78%) |
Aug 08, 2022 | 38.06 | 38.54 | 36.59 | 36.61 | 6,032,077 | -1.16(-3.08%) |
Aug 05, 2022 | 38.19 | 38.54 | 37.56 | 37.77 | 4,165,255 | -0.92(-2.37%) |
Aug 04, 2022 | 38.54 | 39.18 | 38.46 | 38.68 | 4,665,499 | +0.33(+0.87%) |
Aug 03, 2022 | 37.93 | 38.64 | 37.88 | 38.35 | 4,885,551 | +0.80(+2.12%) |
Aug 02, 2022 | 36.69 | 38.12 | 36.55 | 37.55 | 4,578,006 | +0.37(+1.01%) |