Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.91 | 40.35 | 39.91 | 40.29 | 5,154,441 | +0.17(+0.41%) |
Oct 28, 2022 | 38.78 | 40.20 | 38.78 | 40.13 | 2,128,797 | +1.47(+3.80%) |
Oct 27, 2022 | 38.45 | 39.07 | 38.45 | 38.66 | 1,486,118 | +0.48(+1.25%) |
Oct 26, 2022 | 38.31 | 38.57 | 38.15 | 38.18 | 1,725,122 | +0.00(+0.00%) |
Oct 25, 2022 | 38.08 | 38.28 | 37.76 | 38.18 | 1,927,571 | -0.05(-0.13%) |
Oct 24, 2022 | 37.83 | 38.34 | 37.83 | 38.23 | 1,559,292 | +0.55(+1.45%) |
Oct 21, 2022 | 36.89 | 37.75 | 36.70 | 37.68 | 3,684,516 | +0.89(+2.41%) |
Oct 20, 2022 | 37.71 | 37.71 | 36.69 | 36.80 | 1,686,527 | -1.15(-3.03%) |
Oct 19, 2022 | 37.82 | 38.29 | 37.56 | 37.95 | 1,102,303 | -0.16(-0.41%) |
Oct 18, 2022 | 38.19 | 38.38 | 37.71 | 38.10 | 847,796 | +0.58(+1.56%) |
Oct 17, 2022 | 37.45 | 37.76 | 37.28 | 37.52 | 1,443,344 | +0.60(+1.64%) |
Oct 14, 2022 | 37.79 | 38.04 | 36.82 | 36.91 | 1,093,793 | -0.62(-1.66%) |
Oct 13, 2022 | 35.69 | 37.67 | 35.43 | 37.54 | 2,103,321 | +1.30(+3.57%) |
Oct 12, 2022 | 36.53 | 36.62 | 36.22 | 36.24 | 997,515 | -0.26(-0.72%) |
Oct 11, 2022 | 36.43 | 36.98 | 36.29 | 36.51 | 765,438 | +0.00(+0.00%) |
Oct 10, 2022 | 36.35 | 36.67 | 36.28 | 36.51 | 1,302,108 | +0.26(+0.73%) |
Oct 07, 2022 | 36.68 | 36.79 | 36.07 | 36.24 | 2,087,779 | -0.69(-1.87%) |
Oct 06, 2022 | 37.04 | 37.25 | 36.84 | 36.93 | 1,769,425 | -0.26(-0.71%) |
Oct 05, 2022 | 37.03 | 37.40 | 36.94 | 37.20 | 580,837 | -0.27(-0.73%) |
Oct 04, 2022 | 36.44 | 37.49 | 36.44 | 37.47 | 929,181 | +1.40(+3.89%) |
Oct 03, 2022 | 35.47 | 36.23 | 35.05 | 36.07 | 1,330,310 | +0.84(+2.38%) |
Sep 30, 2022 | 35.46 | 35.92 | 35.14 | 35.23 | 924,510 | -0.24(-0.69%) |
Sep 29, 2022 | 35.33 | 35.56 | 34.89 | 35.47 | 1,281,291 | -0.09(-0.25%) |
Sep 28, 2022 | 34.99 | 35.79 | 34.89 | 35.56 | 1,510,525 | +0.68(+1.95%) |
Sep 27, 2022 | 34.95 | 35.14 | 34.46 | 34.88 | 1,814,272 | +0.22(+0.65%) |
Sep 26, 2022 | 35.17 | 35.35 | 34.48 | 34.66 | 1,373,118 | -0.69(-1.96%) |
Sep 23, 2022 | 35.56 | 35.67 | 34.94 | 35.35 | 1,363,767 | -0.59(-1.65%) |
Sep 22, 2022 | 36.59 | 36.63 | 35.83 | 35.94 | 1,029,698 | -0.57(-1.57%) |
Sep 21, 2022 | 37.25 | 37.53 | 36.52 | 36.52 | 1,284,713 | -0.55(-1.47%) |
Sep 20, 2022 | 37.38 | 37.42 | 36.72 | 37.06 | 881,185 | -0.59(-1.58%) |
Sep 19, 2022 | 36.78 | 37.69 | 36.75 | 37.66 | 746,824 | +0.51(+1.38%) |
Sep 16, 2022 | 37.13 | 37.27 | 36.87 | 37.14 | 2,630,235 | -0.33(-0.88%) |
Sep 15, 2022 | 37.32 | 37.83 | 37.18 | 37.47 | 2,421,737 | +0.14(+0.36%) |
Sep 14, 2022 | 37.45 | 37.48 | 37.01 | 37.34 | 1,354,591 | -0.08(-0.21%) |
Sep 13, 2022 | 37.75 | 38.02 | 37.32 | 37.42 | 950,630 | -0.97(-2.53%) |
Sep 12, 2022 | 38.34 | 38.69 | 38.27 | 38.39 | 702,188 | +0.21(+0.56%) |
Sep 09, 2022 | 38.13 | 38.38 | 38.02 | 38.17 | 709,756 | +0.28(+0.74%) |
Sep 08, 2022 | 37.31 | 37.95 | 37.25 | 37.89 | 863,891 | +0.40(+1.06%) |
Sep 07, 2022 | 36.62 | 37.53 | 36.62 | 37.49 | 959,230 | +0.80(+2.19%) |
Sep 06, 2022 | 36.93 | 36.95 | 36.52 | 36.69 | 2,832,761 | -0.06(-0.16%) |
Sep 02, 2022 | 37.26 | 37.66 | 36.58 | 36.75 | 1,106,535 | -0.20(-0.55%) |
Sep 01, 2022 | 36.80 | 36.95 | 36.47 | 36.95 | 754,254 | +0.02(+0.05%) |
Aug 31, 2022 | 37.30 | 37.38 | 36.84 | 36.93 | 1,392,512 | -0.20(-0.55%) |
Aug 30, 2022 | 37.55 | 37.55 | 37.03 | 37.13 | 678,011 | -0.29(-0.78%) |
Aug 29, 2022 | 37.52 | 37.71 | 37.19 | 37.43 | 633,661 | -0.35(-0.92%) |
Aug 26, 2022 | 38.73 | 38.77 | 37.75 | 37.77 | 613,281 | -0.90(-2.33%) |
Aug 25, 2022 | 38.25 | 38.69 | 38.13 | 38.68 | 653,908 | +0.55(+1.45%) |
Aug 24, 2022 | 38.01 | 38.20 | 37.85 | 38.12 | 961,221 | +0.16(+0.43%) |
Aug 23, 2022 | 38.16 | 38.23 | 37.91 | 37.96 | 682,540 | -0.16(-0.41%) |
Aug 22, 2022 | 38.60 | 38.60 | 38.04 | 38.11 | 398,681 | -0.80(-2.07%) |
Aug 19, 2022 | 39.18 | 39.24 | 38.87 | 38.92 | 805,865 | -0.48(-1.23%) |
Aug 18, 2022 | 39.14 | 39.44 | 39.05 | 39.40 | 338,984 | +0.30(+0.77%) |
Aug 17, 2022 | 38.92 | 39.26 | 38.84 | 39.10 | 877,267 | -0.14(-0.35%) |
Aug 16, 2022 | 38.96 | 39.32 | 38.94 | 39.24 | 623,034 | +0.20(+0.52%) |
Aug 15, 2022 | 38.76 | 39.08 | 38.61 | 39.03 | 1,238,181 | +0.00(+0.00%) |
Aug 12, 2022 | 38.58 | 39.06 | 38.50 | 39.03 | 654,842 | +0.56(+1.46%) |
Aug 11, 2022 | 38.13 | 38.67 | 38.10 | 38.47 | 622,516 | +0.57(+1.51%) |
Aug 10, 2022 | 37.58 | 37.95 | 37.51 | 37.90 | 933,029 | +0.79(+2.12%) |
Aug 09, 2022 | 36.80 | 37.21 | 36.80 | 37.12 | 1,093,878 | +0.30(+0.82%) |
Aug 08, 2022 | 36.66 | 37.10 | 36.66 | 36.81 | 890,770 | +0.32(+0.88%) |
Aug 05, 2022 | 36.03 | 36.56 | 36.03 | 36.49 | 1,012,322 | +0.41(+1.13%) |
Aug 04, 2022 | 36.50 | 36.52 | 36.08 | 36.09 | 353,274 | -0.51(-1.40%) |
Aug 03, 2022 | 36.42 | 36.63 | 36.02 | 36.60 | 1,033,513 | +0.40(+1.10%) |
Aug 02, 2022 | 36.44 | 36.71 | 36.19 | 36.20 | 592,930 | -0.29(-0.80%) |