Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 36.31 | 36.46 | 36.02 | 36.21 | 6,708,135 | -0.16(-0.44%) |
Oct 28, 2022 | 35.42 | 36.41 | 35.42 | 36.37 | 8,094,227 | +0.99(+2.81%) |
Oct 27, 2022 | 35.71 | 36.17 | 35.29 | 35.37 | 10,325,390 | +0.08(+0.24%) |
Oct 26, 2022 | 35.48 | 35.93 | 35.05 | 35.29 | 14,196,157 | -0.14(-0.40%) |
Oct 25, 2022 | 34.59 | 35.53 | 34.57 | 35.43 | 7,975,936 | +0.83(+2.41%) |
Oct 24, 2022 | 34.67 | 34.96 | 34.40 | 34.59 | 5,533,539 | +0.14(+0.41%) |
Oct 21, 2022 | 33.53 | 34.71 | 33.26 | 34.45 | 12,443,294 | +1.11(+3.32%) |
Oct 20, 2022 | 34.38 | 34.41 | 33.01 | 33.35 | 10,749,327 | -1.23(-3.55%) |
Oct 19, 2022 | 34.65 | 35.15 | 34.51 | 34.57 | 6,675,503 | -0.67(-1.89%) |
Oct 18, 2022 | 35.24 | 35.70 | 34.97 | 35.24 | 7,999,520 | +0.43(+1.24%) |
Oct 17, 2022 | 35.00 | 35.51 | 34.72 | 34.81 | 8,426,558 | +0.48(+1.39%) |
Oct 14, 2022 | 35.26 | 35.51 | 34.23 | 34.33 | 7,279,602 | -0.60(-1.72%) |
Oct 13, 2022 | 33.22 | 35.11 | 33.14 | 34.93 | 9,938,165 | +1.19(+3.53%) |
Oct 12, 2022 | 35.22 | 35.23 | 33.72 | 33.74 | 8,066,605 | -1.42(-4.03%) |
Oct 11, 2022 | 35.37 | 35.88 | 35.09 | 35.16 | 8,862,827 | -0.32(-0.90%) |
Oct 10, 2022 | 34.87 | 35.58 | 34.87 | 35.48 | 12,258,171 | +0.80(+2.30%) |
Oct 07, 2022 | 35.36 | 35.50 | 34.49 | 34.68 | 7,588,125 | -0.75(-2.12%) |
Oct 06, 2022 | 36.18 | 36.28 | 35.36 | 35.43 | 8,334,893 | -0.88(-2.43%) |
Oct 05, 2022 | 36.83 | 36.93 | 35.81 | 36.31 | 10,567,938 | -1.23(-3.27%) |
Oct 04, 2022 | 36.36 | 37.57 | 36.28 | 37.54 | 13,170,605 | +1.44(+3.98%) |
Oct 03, 2022 | 35.89 | 36.44 | 35.45 | 36.10 | 11,231,274 | +0.96(+2.72%) |
Sep 30, 2022 | 35.60 | 35.87 | 35.05 | 35.15 | 10,249,906 | -0.27(-0.77%) |
Sep 29, 2022 | 36.99 | 37.03 | 35.07 | 35.42 | 14,954,636 | -1.81(-4.86%) |
Sep 28, 2022 | 37.88 | 38.03 | 37.18 | 37.23 | 11,023,232 | -0.44(-1.17%) |
Sep 27, 2022 | 38.21 | 38.47 | 37.28 | 37.67 | 8,850,733 | -0.40(-1.06%) |
Sep 26, 2022 | 39.10 | 39.12 | 37.70 | 38.07 | 6,579,297 | -1.02(-2.62%) |
Sep 23, 2022 | 38.63 | 39.30 | 38.29 | 39.10 | 9,248,376 | -0.01(-0.02%) |
Sep 22, 2022 | 39.46 | 39.51 | 38.91 | 39.11 | 6,919,704 | -0.39(-1.00%) |
Sep 21, 2022 | 40.36 | 40.68 | 39.47 | 39.50 | 6,833,172 | -0.64(-1.59%) |
Sep 20, 2022 | 40.34 | 40.50 | 40.01 | 40.14 | 6,864,758 | -0.57(-1.41%) |
Sep 19, 2022 | 40.29 | 40.72 | 40.13 | 40.71 | 6,911,417 | +0.17(+0.42%) |
Sep 16, 2022 | 40.56 | 40.72 | 40.17 | 40.54 | 13,850,728 | -0.03(-0.07%) |
Sep 15, 2022 | 41.36 | 41.38 | 40.44 | 40.57 | 6,119,671 | -1.04(-2.50%) |
Sep 14, 2022 | 41.32 | 41.95 | 41.30 | 41.61 | 7,111,295 | +0.31(+0.75%) |
Sep 13, 2022 | 42.81 | 42.91 | 41.11 | 41.30 | 8,471,896 | -1.96(-4.53%) |
Sep 12, 2022 | 43.10 | 43.34 | 42.78 | 43.26 | 8,099,172 | +0.25(+0.59%) |
Sep 09, 2022 | 42.94 | 43.28 | 42.62 | 43.01 | 6,902,958 | +0.44(+1.04%) |
Sep 08, 2022 | 42.09 | 42.85 | 42.04 | 42.57 | 7,685,121 | +0.24(+0.58%) |
Sep 07, 2022 | 41.45 | 42.68 | 41.39 | 42.32 | 10,887,607 | +1.14(+2.78%) |
Sep 06, 2022 | 41.48 | 42.14 | 41.09 | 41.18 | 5,933,120 | -0.18(-0.43%) |
Sep 02, 2022 | 41.96 | 42.47 | 41.27 | 41.36 | 7,354,820 | -0.35(-0.83%) |
Sep 01, 2022 | 41.02 | 41.83 | 41.02 | 41.71 | 5,754,284 | +0.51(+1.23%) |
Aug 31, 2022 | 41.32 | 41.93 | 41.19 | 41.20 | 8,910,937 | -0.14(-0.34%) |
Aug 30, 2022 | 42.19 | 42.32 | 41.17 | 41.34 | 4,833,662 | -0.88(-2.09%) |
Aug 29, 2022 | 41.64 | 42.57 | 41.51 | 42.22 | 5,380,365 | +0.27(+0.65%) |
Aug 26, 2022 | 43.23 | 43.29 | 41.91 | 41.95 | 8,080,750 | -1.04(-2.42%) |
Aug 25, 2022 | 42.86 | 43.10 | 42.48 | 42.99 | 7,956,326 | +0.31(+0.73%) |
Aug 24, 2022 | 42.18 | 42.73 | 42.15 | 42.68 | 9,025,464 | +0.39(+0.93%) |
Aug 23, 2022 | 42.47 | 42.56 | 41.95 | 42.29 | 7,631,697 | -0.26(-0.62%) |
Aug 22, 2022 | 43.10 | 43.19 | 42.43 | 42.55 | 4,165,992 | -0.74(-1.71%) |
Aug 19, 2022 | 43.40 | 43.62 | 43.20 | 43.29 | 7,719,371 | -0.16(-0.37%) |
Aug 18, 2022 | 43.46 | 43.83 | 43.29 | 43.45 | 7,295,813 | +0.06(+0.13%) |
Aug 17, 2022 | 43.55 | 43.67 | 43.15 | 43.39 | 5,927,449 | -0.41(-0.94%) |
Aug 16, 2022 | 43.77 | 44.31 | 43.69 | 43.81 | 5,447,323 | -0.01(-0.02%) |
Aug 15, 2022 | 43.19 | 43.86 | 43.18 | 43.82 | 4,897,669 | +0.50(+1.15%) |
Aug 12, 2022 | 42.69 | 43.40 | 42.68 | 43.32 | 5,193,229 | +0.76(+1.78%) |
Aug 11, 2022 | 42.46 | 43.12 | 42.31 | 42.56 | 4,562,402 | +0.16(+0.37%) |
Aug 10, 2022 | 42.43 | 42.54 | 41.77 | 42.40 | 5,353,238 | +0.12(+0.29%) |
Aug 09, 2022 | 42.03 | 42.44 | 41.88 | 42.28 | 5,283,792 | +0.39(+0.93%) |
Aug 08, 2022 | 42.25 | 42.40 | 41.63 | 41.89 | 4,290,795 | +0.20(+0.47%) |
Aug 05, 2022 | 41.91 | 42.46 | 40.33 | 41.70 | 12,485,596 | -0.27(-0.64%) |
Aug 04, 2022 | 41.43 | 42.25 | 41.38 | 41.97 | 7,454,414 | +0.70(+1.69%) |
Aug 03, 2022 | 41.23 | 41.90 | 40.94 | 41.27 | 11,481,783 | -1.42(-3.32%) |
Aug 02, 2022 | 43.10 | 43.32 | 42.61 | 42.68 | 5,691,205 | -0.26(-0.61%) |