Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.78 | 40.20 | 39.38 | 39.71 | 7,970,715 | -0.51(-1.26%) |
Oct 28, 2022 | 40.06 | 40.37 | 39.73 | 40.22 | 7,396,401 | -0.19(-0.46%) |
Oct 27, 2022 | 41.26 | 41.26 | 40.32 | 40.41 | 8,119,714 | -0.67(-1.62%) |
Oct 26, 2022 | 40.50 | 41.52 | 40.40 | 41.07 | 9,685,670 | +0.99(+2.46%) |
Oct 25, 2022 | 39.62 | 40.32 | 39.46 | 40.09 | 9,217,316 | +0.60(+1.52%) |
Oct 24, 2022 | 39.40 | 39.80 | 38.96 | 39.49 | 7,601,004 | -0.27(-0.68%) |
Oct 21, 2022 | 38.84 | 39.95 | 38.62 | 39.76 | 10,839,662 | +1.15(+2.99%) |
Oct 20, 2022 | 38.00 | 39.50 | 37.89 | 38.60 | 6,184,029 | +0.72(+1.91%) |
Oct 19, 2022 | 38.58 | 38.62 | 37.84 | 37.88 | 7,759,428 | -1.25(-3.19%) |
Oct 18, 2022 | 39.31 | 39.50 | 38.62 | 39.13 | 6,822,259 | +0.37(+0.94%) |
Oct 17, 2022 | 39.05 | 39.39 | 38.70 | 38.76 | 7,639,121 | +0.53(+1.40%) |
Oct 14, 2022 | 38.92 | 39.22 | 38.15 | 38.23 | 10,436,828 | -0.83(-2.11%) |
Oct 13, 2022 | 38.39 | 39.28 | 37.57 | 39.05 | 8,398,963 | -0.27(-0.69%) |
Oct 12, 2022 | 39.06 | 39.71 | 38.82 | 39.33 | 6,488,799 | +0.08(+0.22%) |
Oct 11, 2022 | 39.63 | 40.31 | 39.07 | 39.24 | 8,426,156 | -0.43(-1.09%) |
Oct 10, 2022 | 39.82 | 40.25 | 39.46 | 39.67 | 5,954,811 | -0.30(-0.75%) |
Oct 07, 2022 | 41.57 | 41.94 | 39.96 | 39.97 | 9,610,545 | -2.15(-5.10%) |
Oct 06, 2022 | 40.96 | 42.17 | 40.82 | 42.12 | 10,177,236 | +0.93(+2.26%) |
Oct 05, 2022 | 41.12 | 41.35 | 40.25 | 41.19 | 9,845,648 | -0.59(-1.41%) |
Oct 04, 2022 | 41.56 | 42.44 | 41.23 | 41.79 | 11,403,188 | +0.77(+1.88%) |
Oct 03, 2022 | 40.14 | 41.33 | 39.75 | 41.02 | 13,760,379 | +1.58(+4.00%) |
Sep 30, 2022 | 39.20 | 40.10 | 38.98 | 39.44 | 13,441,342 | +0.25(+0.65%) |
Sep 29, 2022 | 39.11 | 39.50 | 38.60 | 39.19 | 8,922,245 | -0.40(-1.02%) |
Sep 28, 2022 | 38.65 | 39.61 | 38.51 | 39.59 | 9,767,419 | +1.80(+4.77%) |
Sep 27, 2022 | 38.65 | 38.91 | 37.76 | 37.79 | 8,773,343 | -0.30(-0.79%) |
Sep 26, 2022 | 38.52 | 38.88 | 37.53 | 38.09 | 8,897,803 | -0.62(-1.60%) |
Sep 23, 2022 | 38.93 | 39.05 | 38.00 | 38.71 | 12,431,325 | -1.17(-2.94%) |
Sep 22, 2022 | 40.04 | 40.42 | 39.34 | 39.88 | 8,165,469 | +0.09(+0.24%) |
Sep 21, 2022 | 40.44 | 40.72 | 39.30 | 39.79 | 10,742,017 | -0.38(-0.93%) |
Sep 20, 2022 | 40.90 | 40.96 | 39.67 | 40.16 | 9,805,409 | -1.38(-3.32%) |
Sep 19, 2022 | 40.55 | 41.55 | 40.27 | 41.54 | 10,475,273 | +0.53(+1.28%) |
Sep 16, 2022 | 39.30 | 41.38 | 39.05 | 41.02 | 19,403,584 | +1.23(+3.09%) |
Sep 15, 2022 | 40.08 | 40.65 | 39.36 | 39.79 | 11,148,598 | -0.50(-1.23%) |
Sep 14, 2022 | 40.51 | 40.97 | 40.18 | 40.28 | 10,941,221 | -0.09(-0.23%) |
Sep 13, 2022 | 40.06 | 41.10 | 39.96 | 40.38 | 11,268,972 | -0.86(-2.09%) |
Sep 12, 2022 | 41.68 | 41.85 | 41.13 | 41.24 | 11,473,803 | +0.73(+1.81%) |
Sep 09, 2022 | 40.42 | 40.73 | 40.09 | 40.51 | 8,441,358 | +0.73(+1.84%) |
Sep 08, 2022 | 39.56 | 40.10 | 39.35 | 39.78 | 9,728,566 | +0.04(+0.09%) |
Sep 07, 2022 | 38.69 | 40.13 | 38.38 | 39.74 | 9,231,171 | +1.12(+2.89%) |
Sep 06, 2022 | 39.13 | 39.77 | 38.47 | 38.62 | 12,924,811 | +0.04(+0.10%) |
Sep 02, 2022 | 38.71 | 39.42 | 37.97 | 38.59 | 11,259,193 | +0.70(+1.86%) |
Sep 01, 2022 | 37.77 | 38.19 | 37.29 | 37.88 | 11,270,899 | -0.42(-1.09%) |
Aug 31, 2022 | 38.97 | 39.23 | 38.11 | 38.30 | 14,852,952 | -0.78(-1.99%) |
Aug 30, 2022 | 39.60 | 39.69 | 38.95 | 39.08 | 9,676,426 | -0.56(-1.43%) |
Aug 29, 2022 | 39.84 | 40.50 | 39.58 | 39.64 | 11,070,280 | -0.38(-0.95%) |
Aug 26, 2022 | 41.96 | 42.04 | 39.71 | 40.02 | 8,989,831 | -1.78(-4.25%) |
Aug 25, 2022 | 41.87 | 42.00 | 41.37 | 41.80 | 5,932,805 | +0.31(+0.76%) |
Aug 24, 2022 | 40.98 | 41.58 | 40.57 | 41.48 | 8,409,192 | +0.23(+0.56%) |
Aug 23, 2022 | 40.74 | 41.66 | 40.73 | 41.25 | 9,655,679 | +0.68(+1.67%) |
Aug 22, 2022 | 39.88 | 40.65 | 39.71 | 40.58 | 6,938,680 | +0.27(+0.67%) |
Aug 19, 2022 | 41.21 | 41.32 | 40.21 | 40.31 | 8,935,032 | -1.04(-2.51%) |
Aug 18, 2022 | 41.80 | 41.98 | 41.31 | 41.35 | 6,737,961 | -0.23(-0.56%) |
Aug 17, 2022 | 42.46 | 42.51 | 41.53 | 41.58 | 6,711,400 | -1.06(-2.50%) |
Aug 16, 2022 | 42.41 | 42.76 | 42.05 | 42.64 | 5,356,627 | +0.10(+0.24%) |
Aug 15, 2022 | 42.28 | 42.70 | 42.01 | 42.54 | 9,750,255 | -0.56(-1.31%) |
Aug 12, 2022 | 41.99 | 43.15 | 41.99 | 43.10 | 9,128,720 | +1.16(+2.76%) |
Aug 11, 2022 | 42.71 | 43.06 | 41.86 | 41.95 | 8,478,529 | -0.41(-0.96%) |
Aug 10, 2022 | 42.14 | 42.97 | 41.80 | 42.35 | 9,066,352 | +0.41(+0.97%) |
Aug 09, 2022 | 41.83 | 41.98 | 40.94 | 41.95 | 9,198,650 | +0.48(+1.16%) |
Aug 08, 2022 | 42.13 | 42.45 | 41.35 | 41.47 | 11,286,579 | +0.01(+0.02%) |
Aug 05, 2022 | 41.06 | 41.50 | 40.67 | 41.46 | 8,797,123 | -0.47(-1.13%) |
Aug 04, 2022 | 41.31 | 42.48 | 41.06 | 41.93 | 11,264,351 | +0.81(+1.98%) |
Aug 03, 2022 | 41.85 | 41.85 | 40.65 | 41.11 | 11,904,280 | -0.41(-0.98%) |
Aug 02, 2022 | 41.85 | 43.19 | 41.48 | 41.52 | 15,490,045 | -0.09(-0.22%) |