Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.60 | 39.07 | 38.52 | 38.85 | 5,637,637 | -0.19(-0.48%) |
Oct 28, 2022 | 36.76 | 39.06 | 36.58 | 39.03 | 5,664,218 | +2.02(+5.46%) |
Oct 27, 2022 | 37.18 | 37.70 | 36.67 | 37.01 | 7,896,224 | +0.87(+2.41%) |
Oct 26, 2022 | 36.36 | 36.91 | 36.08 | 36.14 | 5,089,961 | -0.15(-0.40%) |
Oct 25, 2022 | 34.82 | 36.32 | 34.82 | 36.29 | 5,283,938 | +1.40(+4.02%) |
Oct 24, 2022 | 34.53 | 35.09 | 34.26 | 34.89 | 3,865,486 | +0.64(+1.88%) |
Oct 21, 2022 | 33.28 | 34.40 | 33.04 | 34.24 | 4,533,174 | +1.10(+3.32%) |
Oct 20, 2022 | 33.95 | 34.31 | 33.02 | 33.14 | 4,419,133 | -0.81(-2.38%) |
Oct 19, 2022 | 34.86 | 34.92 | 33.64 | 33.95 | 4,711,699 | -1.39(-3.94%) |
Oct 18, 2022 | 35.51 | 35.82 | 34.89 | 35.34 | 4,346,426 | +0.75(+2.17%) |
Oct 17, 2022 | 34.56 | 35.02 | 33.98 | 34.59 | 8,732,392 | +0.95(+2.83%) |
Oct 14, 2022 | 34.16 | 34.85 | 33.42 | 33.64 | 8,756,091 | -0.27(-0.80%) |
Oct 13, 2022 | 32.98 | 34.19 | 32.21 | 33.91 | 7,973,830 | -0.03(-0.09%) |
Oct 12, 2022 | 34.24 | 34.44 | 33.83 | 33.94 | 4,177,810 | -0.26(-0.77%) |
Oct 11, 2022 | 34.50 | 34.98 | 34.02 | 34.20 | 5,253,275 | -0.44(-1.26%) |
Oct 10, 2022 | 34.69 | 35.08 | 34.43 | 34.64 | 4,927,543 | +0.26(+0.76%) |
Oct 07, 2022 | 35.71 | 35.97 | 34.08 | 34.38 | 9,250,760 | -1.83(-5.05%) |
Oct 06, 2022 | 36.97 | 37.18 | 35.98 | 36.21 | 5,746,767 | -0.96(-2.59%) |
Oct 05, 2022 | 36.90 | 37.49 | 36.68 | 37.17 | 2,901,711 | -0.37(-0.99%) |
Oct 04, 2022 | 36.44 | 37.59 | 36.38 | 37.54 | 4,083,551 | +1.72(+4.81%) |
Oct 03, 2022 | 34.96 | 36.22 | 34.73 | 35.82 | 3,272,568 | +1.22(+3.52%) |
Sep 30, 2022 | 34.78 | 35.38 | 34.51 | 34.60 | 4,685,273 | -0.06(-0.17%) |
Sep 29, 2022 | 35.50 | 35.62 | 34.40 | 34.66 | 4,470,284 | -1.25(-3.47%) |
Sep 28, 2022 | 34.63 | 36.18 | 34.53 | 35.91 | 4,651,472 | +1.31(+3.80%) |
Sep 27, 2022 | 34.76 | 34.82 | 34.07 | 34.59 | 4,454,436 | +0.26(+0.77%) |
Sep 26, 2022 | 34.90 | 35.21 | 34.01 | 34.33 | 3,375,348 | -0.81(-2.30%) |
Sep 23, 2022 | 34.98 | 35.41 | 34.67 | 35.14 | 3,696,694 | -0.09(-0.25%) |
Sep 22, 2022 | 36.25 | 36.37 | 35.22 | 35.23 | 3,525,136 | -1.27(-3.49%) |
Sep 21, 2022 | 37.04 | 37.67 | 36.45 | 36.50 | 3,933,984 | -0.29(-0.79%) |
Sep 20, 2022 | 37.45 | 37.55 | 36.25 | 36.79 | 4,395,761 | -0.98(-2.60%) |
Sep 19, 2022 | 37.11 | 37.84 | 37.01 | 37.78 | 3,722,628 | +0.37(+0.99%) |
Sep 16, 2022 | 38.99 | 38.99 | 37.08 | 37.41 | 7,780,028 | -1.91(-4.85%) |
Sep 15, 2022 | 38.92 | 39.57 | 38.80 | 39.31 | 3,964,430 | +0.21(+0.55%) |
Sep 14, 2022 | 39.72 | 39.82 | 38.69 | 39.10 | 4,575,027 | -0.68(-1.71%) |
Sep 13, 2022 | 40.11 | 40.67 | 39.71 | 39.78 | 3,553,700 | -1.37(-3.33%) |
Sep 12, 2022 | 41.34 | 41.61 | 40.83 | 41.15 | 3,438,546 | +0.12(+0.28%) |
Sep 09, 2022 | 41.13 | 41.51 | 40.80 | 41.04 | 3,554,953 | +0.05(+0.12%) |
Sep 08, 2022 | 40.03 | 41.03 | 39.95 | 40.99 | 4,071,898 | +0.60(+1.49%) |
Sep 07, 2022 | 39.34 | 40.41 | 39.26 | 40.38 | 3,291,144 | +1.17(+2.98%) |
Sep 06, 2022 | 38.67 | 39.23 | 38.12 | 39.22 | 4,299,368 | +0.70(+1.82%) |
Sep 02, 2022 | 39.60 | 39.69 | 38.30 | 38.51 | 3,701,326 | -0.20(-0.53%) |
Sep 01, 2022 | 37.98 | 38.75 | 37.92 | 38.72 | 7,197,107 | +0.65(+1.71%) |
Aug 31, 2022 | 38.51 | 38.54 | 37.91 | 38.07 | 7,509,705 | -0.18(-0.48%) |
Aug 30, 2022 | 38.74 | 39.01 | 38.16 | 38.25 | 6,262,650 | -0.42(-1.08%) |
Aug 29, 2022 | 38.77 | 39.19 | 38.66 | 38.67 | 3,943,804 | -0.49(-1.24%) |
Aug 26, 2022 | 41.04 | 41.10 | 39.11 | 39.16 | 2,743,226 | -1.70(-4.17%) |
Aug 25, 2022 | 40.87 | 41.12 | 40.48 | 40.86 | 3,542,522 | +0.32(+0.79%) |
Aug 24, 2022 | 40.33 | 40.65 | 40.21 | 40.54 | 3,151,214 | +0.19(+0.48%) |
Aug 23, 2022 | 40.50 | 40.73 | 40.08 | 40.34 | 5,035,115 | -0.16(-0.38%) |
Aug 22, 2022 | 40.76 | 40.80 | 40.29 | 40.50 | 5,798,793 | -0.84(-2.02%) |
Aug 19, 2022 | 42.82 | 42.89 | 41.19 | 41.34 | 6,269,044 | -1.77(-4.11%) |
Aug 18, 2022 | 43.04 | 43.21 | 42.81 | 43.11 | 2,128,708 | +0.17(+0.39%) |
Aug 17, 2022 | 42.68 | 43.26 | 42.60 | 42.94 | 2,472,793 | -0.25(-0.59%) |
Aug 16, 2022 | 42.87 | 43.40 | 42.78 | 43.20 | 2,497,589 | -0.02(-0.04%) |
Aug 15, 2022 | 42.58 | 43.31 | 42.35 | 43.21 | 3,393,635 | +0.43(+1.00%) |
Aug 12, 2022 | 42.10 | 42.82 | 41.89 | 42.79 | 3,665,314 | +0.90(+2.14%) |
Aug 11, 2022 | 41.90 | 42.73 | 41.86 | 41.89 | 4,220,730 | +0.18(+0.44%) |
Aug 10, 2022 | 41.49 | 42.02 | 41.39 | 41.71 | 3,532,712 | +1.07(+2.63%) |
Aug 09, 2022 | 40.54 | 40.77 | 40.36 | 40.64 | 4,849,552 | -0.18(-0.43%) |
Aug 08, 2022 | 41.09 | 41.52 | 40.78 | 40.81 | 4,250,809 | +0.06(+0.14%) |
Aug 05, 2022 | 40.43 | 40.80 | 40.17 | 40.75 | 5,728,251 | +0.07(+0.17%) |
Aug 04, 2022 | 39.70 | 40.77 | 39.69 | 40.68 | 5,530,535 | +1.02(+2.58%) |
Aug 03, 2022 | 39.42 | 39.77 | 38.83 | 39.66 | 4,837,823 | +0.34(+0.87%) |
Aug 02, 2022 | 39.32 | 40.03 | 39.12 | 39.32 | 6,688,768 | -0.16(-0.39%) |