Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.55 | 35.76 | 35.10 | 35.32 | 3,014,152 | -0.52(-1.44%) |
Oct 28, 2022 | 35.41 | 35.91 | 35.02 | 35.84 | 2,483,959 | +0.37(+1.03%) |
Oct 27, 2022 | 35.33 | 36.41 | 35.21 | 35.47 | 4,772,188 | +0.29(+0.81%) |
Oct 26, 2022 | 34.91 | 35.92 | 34.68 | 35.18 | 3,788,924 | +0.20(+0.56%) |
Oct 25, 2022 | 34.20 | 35.23 | 34.10 | 34.99 | 4,115,878 | +1.02(+2.99%) |
Oct 24, 2022 | 34.24 | 34.34 | 33.14 | 33.97 | 3,588,492 | -0.13(-0.39%) |
Oct 21, 2022 | 33.40 | 34.11 | 33.08 | 34.11 | 4,591,333 | +0.45(+1.32%) |
Oct 20, 2022 | 34.55 | 34.99 | 33.62 | 33.66 | 3,271,844 | -0.89(-2.58%) |
Oct 19, 2022 | 35.26 | 35.38 | 34.43 | 34.55 | 3,080,483 | -1.05(-2.96%) |
Oct 18, 2022 | 35.70 | 36.02 | 35.22 | 35.60 | 2,827,390 | +0.78(+2.23%) |
Oct 17, 2022 | 34.66 | 35.34 | 34.51 | 34.83 | 2,960,654 | +1.03(+3.06%) |
Oct 14, 2022 | 35.39 | 35.61 | 33.78 | 33.79 | 3,346,697 | -1.08(-3.09%) |
Oct 13, 2022 | 33.40 | 35.22 | 32.93 | 34.87 | 4,599,969 | +0.61(+1.77%) |
Oct 12, 2022 | 34.55 | 34.70 | 33.98 | 34.27 | 6,080,863 | -0.36(-1.03%) |
Oct 11, 2022 | 35.73 | 35.84 | 34.41 | 34.62 | 3,894,664 | -1.08(-3.02%) |
Oct 10, 2022 | 36.24 | 36.37 | 35.70 | 35.70 | 1,407,525 | -0.34(-0.94%) |
Oct 07, 2022 | 37.18 | 37.29 | 35.81 | 36.04 | 2,753,469 | -1.51(-4.01%) |
Oct 06, 2022 | 38.31 | 38.44 | 37.40 | 37.55 | 2,428,985 | -1.15(-2.97%) |
Oct 05, 2022 | 38.74 | 38.98 | 38.25 | 38.70 | 2,013,704 | -0.82(-2.08%) |
Oct 04, 2022 | 38.33 | 39.53 | 38.26 | 39.52 | 3,102,296 | +1.91(+5.07%) |
Oct 03, 2022 | 37.16 | 38.02 | 36.73 | 37.61 | 2,091,961 | +1.15(+3.15%) |
Sep 30, 2022 | 36.49 | 37.53 | 36.25 | 36.46 | 2,439,998 | +0.15(+0.42%) |
Sep 29, 2022 | 37.16 | 37.28 | 35.89 | 36.31 | 3,407,884 | -1.40(-3.71%) |
Sep 28, 2022 | 37.15 | 37.92 | 37.05 | 37.71 | 3,485,581 | +0.70(+1.90%) |
Sep 27, 2022 | 38.49 | 38.75 | 36.90 | 37.00 | 3,039,835 | -1.04(-2.74%) |
Sep 26, 2022 | 38.76 | 39.21 | 37.77 | 38.05 | 2,322,509 | -1.02(-2.60%) |
Sep 23, 2022 | 39.97 | 40.02 | 38.77 | 39.06 | 3,292,498 | -1.56(-3.84%) |
Sep 22, 2022 | 41.38 | 41.60 | 40.54 | 40.62 | 1,735,394 | -0.78(-1.90%) |
Sep 21, 2022 | 42.37 | 42.66 | 41.39 | 41.41 | 1,611,525 | -0.87(-2.07%) |
Sep 20, 2022 | 42.74 | 42.90 | 41.93 | 42.28 | 1,510,231 | -0.86(-1.98%) |
Sep 19, 2022 | 42.34 | 43.19 | 42.25 | 43.14 | 1,207,239 | +0.31(+0.73%) |
Sep 16, 2022 | 42.98 | 43.10 | 42.39 | 42.83 | 1,159,503 | -0.69(-1.58%) |
Sep 15, 2022 | 43.94 | 44.62 | 43.46 | 43.51 | 1,472,069 | -0.83(-1.87%) |
Sep 14, 2022 | 44.03 | 44.75 | 43.96 | 44.34 | 1,019,860 | +0.30(+0.69%) |
Sep 13, 2022 | 44.69 | 44.88 | 43.88 | 44.04 | 1,554,554 | -1.73(-3.78%) |
Sep 12, 2022 | 45.19 | 45.88 | 45.19 | 45.77 | 1,801,509 | +0.92(+2.05%) |
Sep 09, 2022 | 44.52 | 44.96 | 44.33 | 44.85 | 1,553,346 | +0.78(+1.76%) |
Sep 08, 2022 | 42.59 | 44.10 | 42.41 | 44.07 | 1,544,173 | +1.09(+2.53%) |
Sep 07, 2022 | 42.10 | 43.05 | 41.88 | 42.99 | 1,321,922 | +0.86(+2.05%) |
Sep 06, 2022 | 42.45 | 42.63 | 41.49 | 42.12 | 1,589,889 | -0.29(-0.69%) |
Sep 02, 2022 | 42.83 | 43.30 | 42.17 | 42.42 | 1,692,648 | +0.08(+0.19%) |
Sep 01, 2022 | 42.51 | 42.67 | 41.57 | 42.34 | 1,812,959 | -0.56(-1.31%) |
Aug 31, 2022 | 43.30 | 43.82 | 42.87 | 42.90 | 1,407,906 | -0.44(-1.01%) |
Aug 30, 2022 | 44.00 | 44.32 | 43.22 | 43.33 | 1,397,897 | -0.40(-0.91%) |
Aug 29, 2022 | 43.42 | 43.99 | 43.29 | 43.73 | 1,332,325 | +0.04(+0.10%) |
Aug 26, 2022 | 45.59 | 45.72 | 43.64 | 43.69 | 1,774,284 | -2.08(-4.54%) |
Aug 25, 2022 | 45.53 | 45.93 | 45.38 | 45.77 | 1,133,840 | +0.44(+0.96%) |
Aug 24, 2022 | 45.09 | 45.77 | 45.03 | 45.33 | 834,755 | -0.05(-0.12%) |
Aug 23, 2022 | 45.41 | 45.84 | 45.08 | 45.38 | 1,162,082 | +0.06(+0.14%) |
Aug 22, 2022 | 45.03 | 45.45 | 44.74 | 45.32 | 1,812,713 | -0.56(-1.22%) |
Aug 19, 2022 | 46.40 | 46.40 | 45.46 | 45.88 | 999,789 | -0.72(-1.54%) |
Aug 18, 2022 | 46.63 | 46.88 | 46.37 | 46.60 | 1,149,684 | -0.03(-0.06%) |
Aug 17, 2022 | 46.51 | 46.97 | 46.13 | 46.63 | 1,194,257 | -0.52(-1.09%) |
Aug 16, 2022 | 47.09 | 47.33 | 46.65 | 47.14 | 1,428,491 | -0.08(-0.17%) |
Aug 15, 2022 | 47.04 | 47.59 | 46.98 | 47.22 | 1,236,287 | -0.50(-1.04%) |
Aug 12, 2022 | 47.92 | 47.95 | 47.32 | 47.72 | 1,721,382 | +0.14(+0.30%) |
Aug 11, 2022 | 47.34 | 48.04 | 46.88 | 47.58 | 2,588,278 | +0.52(+1.11%) |
Aug 10, 2022 | 45.52 | 47.20 | 45.28 | 47.05 | 2,618,568 | +2.46(+5.52%) |
Aug 09, 2022 | 44.41 | 44.68 | 44.12 | 44.59 | 1,692,881 | -0.04(-0.08%) |
Aug 08, 2022 | 44.65 | 45.20 | 44.53 | 44.63 | 1,459,716 | +0.35(+0.78%) |
Aug 05, 2022 | 44.10 | 44.35 | 43.65 | 44.28 | 1,152,049 | -0.37(-0.84%) |
Aug 04, 2022 | 44.29 | 44.65 | 44.04 | 44.65 | 1,006,350 | +0.48(+1.09%) |
Aug 03, 2022 | 44.02 | 44.34 | 43.59 | 44.18 | 1,109,678 | +0.67(+1.53%) |
Aug 02, 2022 | 43.91 | 43.96 | 43.37 | 43.51 | 1,626,552 | -0.55(-1.25%) |