Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.48 | 38.45 | 36.37 | 37.57 | 9,806,914 | +0.91(+2.48%) |
Oct 28, 2022 | 34.43 | 36.67 | 34.33 | 36.66 | 7,437,679 | +2.02(+5.82%) |
Oct 27, 2022 | 35.29 | 35.67 | 34.58 | 34.65 | 5,344,069 | -0.42(-1.18%) |
Oct 26, 2022 | 34.37 | 35.35 | 33.91 | 35.06 | 8,532,410 | +0.69(+2.01%) |
Oct 25, 2022 | 34.83 | 35.98 | 33.86 | 34.37 | 10,387,019 | -0.28(-0.80%) |
Oct 24, 2022 | 36.48 | 36.84 | 33.00 | 34.65 | 16,039,486 | -3.97(-10.29%) |
Oct 21, 2022 | 37.50 | 38.83 | 37.09 | 38.62 | 7,388,395 | +1.46(+3.94%) |
Oct 20, 2022 | 36.12 | 38.34 | 35.69 | 37.16 | 12,490,400 | +1.97(+5.59%) |
Oct 19, 2022 | 34.32 | 35.78 | 34.30 | 35.19 | 9,794,795 | -0.25(-0.70%) |
Oct 18, 2022 | 36.13 | 36.70 | 35.34 | 35.44 | 6,282,104 | +0.16(+0.45%) |
Oct 17, 2022 | 35.42 | 35.89 | 34.78 | 35.28 | 6,404,001 | +0.46(+1.33%) |
Oct 14, 2022 | 35.63 | 36.09 | 34.26 | 34.82 | 6,820,640 | -0.52(-1.48%) |
Oct 13, 2022 | 34.98 | 36.82 | 34.45 | 35.34 | 8,474,940 | -0.74(-2.05%) |
Oct 12, 2022 | 35.60 | 36.47 | 35.08 | 36.08 | 6,980,436 | +0.14(+0.39%) |
Oct 11, 2022 | 38.48 | 38.55 | 35.23 | 35.94 | 13,208,663 | -2.90(-7.46%) |
Oct 10, 2022 | 40.85 | 41.01 | 37.82 | 38.84 | 11,835,667 | -3.17(-7.55%) |
Oct 07, 2022 | 42.27 | 42.33 | 41.14 | 42.01 | 6,866,866 | -0.56(-1.32%) |
Oct 06, 2022 | 42.01 | 42.96 | 42.00 | 42.58 | 7,594,394 | +0.44(+1.06%) |
Oct 05, 2022 | 41.41 | 42.50 | 40.82 | 42.13 | 9,589,084 | +0.61(+1.48%) |
Oct 04, 2022 | 38.80 | 41.57 | 38.74 | 41.52 | 11,019,324 | +3.36(+8.81%) |
Oct 03, 2022 | 37.42 | 38.45 | 36.79 | 38.16 | 5,973,417 | +1.07(+2.88%) |
Sep 30, 2022 | 37.38 | 37.92 | 36.97 | 37.09 | 7,249,578 | -1.00(-2.62%) |
Sep 29, 2022 | 38.55 | 38.86 | 37.47 | 38.09 | 6,673,006 | -1.17(-2.97%) |
Sep 28, 2022 | 39.16 | 39.47 | 38.57 | 39.25 | 6,553,924 | -0.01(-0.03%) |
Sep 27, 2022 | 40.03 | 40.09 | 38.44 | 39.26 | 11,633,313 | +0.06(+0.15%) |
Sep 26, 2022 | 38.42 | 40.04 | 37.93 | 39.21 | 25,475,880 | +4.14(+11.81%) |
Sep 23, 2022 | 34.35 | 35.10 | 34.07 | 35.06 | 8,191,143 | +0.18(+0.51%) |
Sep 22, 2022 | 36.16 | 36.97 | 34.54 | 34.89 | 7,299,315 | -1.31(-3.63%) |
Sep 21, 2022 | 38.47 | 38.64 | 36.20 | 36.20 | 8,455,530 | -2.63(-6.77%) |
Sep 20, 2022 | 39.87 | 40.63 | 38.50 | 38.83 | 15,688,423 | +0.45(+1.19%) |
Sep 19, 2022 | 37.71 | 38.98 | 37.71 | 38.37 | 5,008,348 | +0.18(+0.47%) |
Sep 16, 2022 | 37.93 | 38.64 | 37.31 | 38.20 | 9,400,516 | -1.04(-2.65%) |
Sep 15, 2022 | 37.66 | 39.86 | 37.52 | 39.23 | 8,642,191 | +1.52(+4.04%) |
Sep 14, 2022 | 37.22 | 37.75 | 36.02 | 37.71 | 4,243,451 | +0.31(+0.82%) |
Sep 13, 2022 | 37.07 | 38.26 | 36.95 | 37.41 | 4,928,459 | -0.90(-2.35%) |
Sep 12, 2022 | 38.12 | 38.84 | 37.97 | 38.31 | 4,678,231 | +0.57(+1.52%) |
Sep 09, 2022 | 37.55 | 37.92 | 37.36 | 37.73 | 2,972,298 | +0.51(+1.38%) |
Sep 08, 2022 | 35.37 | 37.24 | 35.13 | 37.22 | 3,244,123 | +1.24(+3.43%) |
Sep 07, 2022 | 34.88 | 36.10 | 34.86 | 35.98 | 3,634,667 | +0.94(+2.68%) |
Sep 06, 2022 | 35.93 | 35.94 | 34.61 | 35.04 | 6,618,874 | -0.75(-2.10%) |
Sep 02, 2022 | 36.68 | 36.75 | 35.71 | 35.79 | 3,245,416 | -0.48(-1.33%) |
Sep 01, 2022 | 36.75 | 36.75 | 35.42 | 36.28 | 3,836,729 | -0.92(-2.47%) |
Aug 31, 2022 | 36.67 | 37.75 | 36.35 | 37.20 | 4,462,035 | +0.97(+2.67%) |
Aug 30, 2022 | 37.81 | 38.03 | 35.88 | 36.23 | 8,217,728 | -1.23(-3.27%) |
Aug 29, 2022 | 37.07 | 37.84 | 36.84 | 37.46 | 2,933,357 | -0.04(-0.11%) |
Aug 26, 2022 | 38.98 | 39.35 | 37.48 | 37.50 | 3,191,868 | -1.13(-2.92%) |
Aug 25, 2022 | 38.03 | 39.11 | 37.94 | 38.62 | 3,736,469 | +1.19(+3.17%) |
Aug 24, 2022 | 36.45 | 37.87 | 36.01 | 37.44 | 3,954,219 | +0.98(+2.68%) |
Aug 23, 2022 | 36.22 | 37.09 | 36.14 | 36.46 | 2,498,248 | +0.28(+0.77%) |
Aug 22, 2022 | 36.23 | 36.37 | 35.85 | 36.18 | 3,663,404 | -1.02(-2.74%) |
Aug 19, 2022 | 36.84 | 37.41 | 36.73 | 37.20 | 2,832,979 | -0.09(-0.24%) |
Aug 18, 2022 | 36.97 | 37.29 | 36.39 | 37.29 | 3,539,693 | +0.27(+0.72%) |
Aug 17, 2022 | 37.19 | 37.55 | 36.84 | 37.02 | 3,549,795 | -0.82(-2.17%) |
Aug 16, 2022 | 37.99 | 38.15 | 37.51 | 37.84 | 3,102,881 | -0.41(-1.06%) |
Aug 15, 2022 | 37.78 | 38.65 | 37.76 | 38.25 | 2,780,544 | +0.02(+0.05%) |
Aug 12, 2022 | 36.90 | 38.24 | 36.90 | 38.23 | 3,522,270 | +0.97(+2.60%) |
Aug 11, 2022 | 36.94 | 38.45 | 36.77 | 37.26 | 4,002,688 | +1.03(+2.84%) |
Aug 10, 2022 | 37.13 | 37.22 | 35.78 | 36.23 | 5,342,132 | -0.25(-0.68%) |
Aug 09, 2022 | 36.58 | 36.58 | 35.51 | 36.48 | 4,362,425 | -0.29(-0.78%) |
Aug 08, 2022 | 38.23 | 38.70 | 36.74 | 36.76 | 6,006,337 | -1.17(-3.08%) |
Aug 05, 2022 | 38.36 | 38.70 | 37.72 | 37.93 | 4,147,481 | -0.92(-2.37%) |
Aug 04, 2022 | 38.70 | 39.34 | 38.62 | 38.85 | 4,645,591 | +0.34(+0.87%) |
Aug 03, 2022 | 38.09 | 38.81 | 38.04 | 38.51 | 4,864,704 | +0.80(+2.12%) |
Aug 02, 2022 | 36.84 | 38.28 | 36.70 | 37.71 | 4,558,471 | +0.38(+1.01%) |