Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.51 | 37.68 | 37.18 | 37.30 | 914,826 | -0.21(-0.56%) |
Oct 28, 2022 | 36.84 | 37.59 | 36.80 | 37.51 | 597,904 | +0.82(+2.22%) |
Oct 27, 2022 | 37.00 | 37.27 | 36.54 | 36.70 | 769,793 | +0.03(+0.07%) |
Oct 26, 2022 | 37.14 | 37.55 | 36.37 | 36.67 | 1,227,193 | -0.73(-1.96%) |
Oct 25, 2022 | 36.60 | 37.49 | 36.52 | 37.40 | 673,350 | +0.88(+2.41%) |
Oct 24, 2022 | 36.47 | 36.86 | 36.08 | 36.52 | 767,142 | +0.37(+1.01%) |
Oct 21, 2022 | 35.63 | 36.29 | 35.40 | 36.16 | 1,649,185 | +0.63(+1.78%) |
Oct 20, 2022 | 36.18 | 36.32 | 35.32 | 35.52 | 680,532 | -0.85(-2.34%) |
Oct 19, 2022 | 36.46 | 36.75 | 36.04 | 36.38 | 718,095 | -0.74(-2.00%) |
Oct 18, 2022 | 37.22 | 37.48 | 36.84 | 37.12 | 673,217 | +0.42(+1.15%) |
Oct 17, 2022 | 36.54 | 37.14 | 36.48 | 36.70 | 621,765 | +0.52(+1.44%) |
Oct 14, 2022 | 36.71 | 37.13 | 35.92 | 36.18 | 1,610,500 | +0.09(+0.25%) |
Oct 13, 2022 | 34.52 | 36.18 | 34.52 | 36.08 | 550,447 | +0.97(+2.77%) |
Oct 12, 2022 | 35.98 | 35.99 | 35.08 | 35.11 | 784,188 | -1.05(-2.92%) |
Oct 11, 2022 | 35.97 | 36.50 | 35.61 | 36.17 | 634,029 | +0.01(+0.03%) |
Oct 10, 2022 | 36.49 | 36.84 | 36.14 | 36.16 | 581,250 | -0.19(-0.53%) |
Oct 07, 2022 | 37.57 | 37.62 | 36.04 | 36.35 | 689,257 | -1.26(-3.34%) |
Oct 06, 2022 | 38.92 | 38.92 | 37.54 | 37.61 | 717,814 | -1.40(-3.60%) |
Oct 05, 2022 | 39.45 | 39.45 | 38.59 | 39.01 | 599,842 | -0.90(-2.25%) |
Oct 04, 2022 | 39.01 | 39.92 | 39.01 | 39.91 | 666,690 | +0.81(+2.06%) |
Oct 03, 2022 | 38.82 | 39.54 | 38.22 | 39.10 | 617,323 | +0.86(+2.25%) |
Sep 30, 2022 | 39.19 | 39.19 | 38.14 | 38.24 | 1,138,455 | -0.57(-1.46%) |
Sep 29, 2022 | 40.27 | 40.44 | 38.73 | 38.81 | 720,012 | -1.78(-4.38%) |
Sep 28, 2022 | 40.29 | 40.89 | 39.66 | 40.59 | 1,031,815 | +0.53(+1.33%) |
Sep 27, 2022 | 41.01 | 41.15 | 39.95 | 40.05 | 923,753 | -0.60(-1.47%) |
Sep 26, 2022 | 41.14 | 41.54 | 40.10 | 40.65 | 866,201 | -0.87(-2.10%) |
Sep 23, 2022 | 42.30 | 42.49 | 41.20 | 41.52 | 1,537,419 | -1.31(-3.06%) |
Sep 22, 2022 | 44.78 | 44.91 | 42.29 | 42.83 | 2,302,679 | -1.74(-3.91%) |
Sep 21, 2022 | 45.38 | 45.82 | 44.58 | 44.58 | 1,098,997 | -0.58(-1.28%) |
Sep 20, 2022 | 45.74 | 45.84 | 44.93 | 45.15 | 566,431 | -0.94(-2.03%) |
Sep 19, 2022 | 45.19 | 46.12 | 45.13 | 46.09 | 699,315 | +0.86(+1.91%) |
Sep 16, 2022 | 45.14 | 45.42 | 44.97 | 45.23 | 1,137,606 | +0.08(+0.18%) |
Sep 15, 2022 | 45.63 | 45.68 | 45.05 | 45.14 | 645,825 | -0.67(-1.46%) |
Sep 14, 2022 | 45.34 | 46.16 | 45.29 | 45.81 | 547,406 | +0.56(+1.24%) |
Sep 13, 2022 | 45.73 | 46.05 | 45.16 | 45.25 | 626,572 | -0.86(-1.87%) |
Sep 12, 2022 | 45.79 | 46.39 | 45.64 | 46.12 | 589,746 | +0.59(+1.29%) |
Sep 09, 2022 | 45.49 | 45.79 | 45.21 | 45.53 | 812,659 | +0.17(+0.38%) |
Sep 08, 2022 | 45.23 | 45.66 | 45.08 | 45.35 | 1,003,897 | +0.00(+0.00%) |
Sep 07, 2022 | 44.47 | 45.50 | 44.47 | 45.35 | 1,542,784 | +0.79(+1.77%) |
Sep 06, 2022 | 45.04 | 45.14 | 44.41 | 44.57 | 932,076 | -0.44(-0.98%) |
Sep 02, 2022 | 45.16 | 46.02 | 44.80 | 45.01 | 1,147,286 | +0.10(+0.22%) |
Sep 01, 2022 | 45.00 | 45.18 | 44.34 | 44.91 | 1,919,468 | +0.01(+0.02%) |
Aug 31, 2022 | 45.69 | 45.78 | 44.80 | 44.90 | 989,069 | -0.71(-1.55%) |
Aug 30, 2022 | 45.54 | 45.88 | 45.17 | 45.61 | 993,430 | +0.14(+0.30%) |
Aug 29, 2022 | 45.37 | 45.75 | 45.06 | 45.47 | 356,367 | -0.05(-0.12%) |
Aug 26, 2022 | 46.14 | 46.21 | 45.43 | 45.52 | 530,542 | -0.53(-1.14%) |
Aug 25, 2022 | 45.51 | 46.09 | 45.15 | 46.05 | 643,537 | +0.53(+1.16%) |
Aug 24, 2022 | 45.44 | 45.66 | 45.11 | 45.52 | 664,328 | +0.31(+0.68%) |
Aug 23, 2022 | 45.61 | 45.61 | 44.89 | 45.21 | 427,035 | -0.31(-0.68%) |
Aug 22, 2022 | 46.10 | 46.14 | 45.44 | 45.52 | 444,116 | -0.78(-1.69%) |
Aug 19, 2022 | 46.80 | 46.93 | 46.16 | 46.30 | 568,440 | -0.32(-0.68%) |
Aug 18, 2022 | 46.90 | 46.91 | 46.41 | 46.62 | 384,488 | -0.19(-0.41%) |
Aug 17, 2022 | 46.74 | 47.00 | 46.64 | 46.81 | 439,539 | -0.11(-0.23%) |
Aug 16, 2022 | 46.34 | 46.92 | 46.34 | 46.92 | 492,847 | +0.47(+1.02%) |
Aug 15, 2022 | 46.06 | 46.49 | 45.73 | 46.45 | 299,850 | +0.20(+0.43%) |
Aug 12, 2022 | 45.34 | 46.26 | 45.34 | 46.25 | 395,449 | +0.99(+2.19%) |
Aug 11, 2022 | 45.44 | 45.95 | 45.17 | 45.26 | 369,277 | -0.10(-0.22%) |
Aug 10, 2022 | 45.39 | 45.39 | 45.01 | 45.36 | 393,614 | +0.12(+0.26%) |
Aug 09, 2022 | 44.76 | 45.36 | 44.68 | 45.24 | 446,155 | +0.55(+1.22%) |
Aug 08, 2022 | 44.57 | 45.09 | 44.51 | 44.70 | 442,562 | +0.32(+0.72%) |
Aug 05, 2022 | 45.08 | 45.08 | 44.01 | 44.38 | 471,293 | -0.84(-1.85%) |
Aug 04, 2022 | 45.00 | 45.32 | 44.81 | 45.21 | 551,338 | +0.23(+0.51%) |
Aug 03, 2022 | 44.40 | 45.05 | 43.86 | 44.99 | 615,457 | +0.72(+1.62%) |
Aug 02, 2022 | 44.51 | 44.63 | 43.87 | 44.27 | 638,279 | -0.10(-0.23%) |