Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.47 | 38.95 | 38.45 | 38.65 | 6,181,218 | +0.16(+0.42%) |
Oct 28, 2022 | 38.21 | 38.64 | 38.10 | 38.49 | 3,542,885 | +1.31(+3.54%) |
Oct 27, 2022 | 37.39 | 37.60 | 37.14 | 37.18 | 3,982,223 | -0.24(-0.65%) |
Oct 26, 2022 | 37.16 | 37.68 | 37.16 | 37.42 | 2,609,770 | +0.51(+1.38%) |
Oct 25, 2022 | 36.44 | 36.96 | 36.41 | 36.91 | 2,685,480 | +0.41(+1.13%) |
Oct 24, 2022 | 36.20 | 36.57 | 36.08 | 36.50 | 3,141,204 | +0.34(+0.94%) |
Oct 21, 2022 | 35.47 | 36.28 | 35.33 | 36.16 | 2,253,975 | +0.72(+2.04%) |
Oct 20, 2022 | 35.34 | 35.60 | 35.30 | 35.43 | 4,725,541 | -0.01(-0.03%) |
Oct 19, 2022 | 35.78 | 35.87 | 35.31 | 35.44 | 7,717,505 | -0.37(-1.02%) |
Oct 18, 2022 | 36.29 | 36.29 | 35.62 | 35.81 | 3,789,941 | -0.35(-0.96%) |
Oct 17, 2022 | 35.92 | 36.26 | 35.84 | 36.16 | 2,251,889 | +0.77(+2.17%) |
Oct 14, 2022 | 35.76 | 35.93 | 35.30 | 35.39 | 5,105,173 | -0.30(-0.85%) |
Oct 13, 2022 | 34.71 | 35.80 | 34.69 | 35.69 | 1,318,950 | +0.61(+1.73%) |
Oct 12, 2022 | 35.30 | 35.57 | 35.08 | 35.08 | 1,772,512 | -0.40(-1.13%) |
Oct 11, 2022 | 35.10 | 35.99 | 35.04 | 35.49 | 4,037,255 | +0.53(+1.51%) |
Oct 10, 2022 | 34.71 | 35.10 | 34.58 | 34.96 | 2,695,963 | +0.21(+0.62%) |
Oct 07, 2022 | 35.03 | 35.23 | 34.70 | 34.74 | 3,016,791 | -0.04(-0.10%) |
Oct 06, 2022 | 34.85 | 34.98 | 34.59 | 34.78 | 4,894,577 | -0.82(-2.31%) |
Oct 05, 2022 | 35.38 | 35.78 | 35.28 | 35.60 | 3,356,257 | -0.27(-0.75%) |
Oct 04, 2022 | 35.51 | 35.93 | 35.32 | 35.87 | 3,405,103 | +0.83(+2.37%) |
Oct 03, 2022 | 34.60 | 35.07 | 34.41 | 35.04 | 3,055,853 | +1.05(+3.08%) |
Sep 30, 2022 | 34.19 | 34.49 | 33.98 | 33.99 | 3,276,452 | +0.02(+0.05%) |
Sep 29, 2022 | 33.80 | 34.29 | 33.55 | 33.97 | 8,050,867 | -0.15(-0.45%) |
Sep 28, 2022 | 33.78 | 34.20 | 33.62 | 34.13 | 5,397,719 | +0.85(+2.55%) |
Sep 27, 2022 | 33.50 | 33.66 | 33.15 | 33.28 | 6,888,043 | -0.03(-0.08%) |
Sep 26, 2022 | 33.53 | 33.64 | 33.00 | 33.30 | 7,612,037 | -1.03(-2.99%) |
Sep 23, 2022 | 34.32 | 34.71 | 33.98 | 34.33 | 3,802,772 | -0.65(-1.87%) |
Sep 22, 2022 | 34.91 | 35.09 | 34.60 | 34.98 | 3,366,184 | +0.33(+0.95%) |
Sep 21, 2022 | 35.26 | 35.26 | 34.56 | 34.65 | 2,591,007 | -1.05(-2.95%) |
Sep 20, 2022 | 35.64 | 35.94 | 35.49 | 35.71 | 1,527,015 | -0.58(-1.60%) |
Sep 19, 2022 | 36.05 | 36.33 | 35.82 | 36.29 | 1,973,534 | -0.21(-0.56%) |
Sep 16, 2022 | 36.04 | 36.72 | 36.04 | 36.50 | 1,791,432 | +0.13(+0.37%) |
Sep 15, 2022 | 36.23 | 36.53 | 36.18 | 36.36 | 2,471,844 | +0.55(+1.55%) |
Sep 14, 2022 | 36.08 | 36.25 | 35.66 | 35.81 | 1,994,465 | -0.43(-1.18%) |
Sep 13, 2022 | 36.59 | 36.65 | 36.17 | 36.24 | 1,622,828 | -0.86(-2.31%) |
Sep 12, 2022 | 36.91 | 37.33 | 36.90 | 37.09 | 1,561,808 | +0.62(+1.69%) |
Sep 09, 2022 | 36.46 | 36.62 | 36.29 | 36.48 | 1,273,952 | +0.64(+1.80%) |
Sep 08, 2022 | 35.63 | 36.04 | 35.46 | 35.83 | 2,333,664 | -0.35(-0.96%) |
Sep 07, 2022 | 35.70 | 36.29 | 35.66 | 36.18 | 2,841,784 | +0.79(+2.22%) |
Sep 06, 2022 | 35.64 | 35.77 | 35.31 | 35.40 | 2,705,758 | -0.44(-1.22%) |
Sep 02, 2022 | 36.17 | 36.59 | 35.79 | 35.83 | 2,024,187 | -0.29(-0.79%) |
Sep 01, 2022 | 36.10 | 36.26 | 35.89 | 36.12 | 2,239,844 | -0.56(-1.54%) |
Aug 31, 2022 | 37.20 | 37.34 | 36.68 | 36.68 | 1,934,552 | -0.19(-0.51%) |
Aug 30, 2022 | 36.83 | 37.22 | 36.75 | 36.87 | 2,691,643 | +0.48(+1.33%) |
Aug 29, 2022 | 36.67 | 36.74 | 36.35 | 36.39 | 3,789,369 | -0.11(-0.29%) |
Aug 26, 2022 | 37.16 | 37.23 | 36.37 | 36.50 | 6,077,601 | +0.30(+0.82%) |
Aug 25, 2022 | 35.87 | 36.24 | 35.63 | 36.20 | 3,884,559 | -0.08(-0.22%) |
Aug 24, 2022 | 36.09 | 36.30 | 35.94 | 36.28 | 2,917,626 | -0.13(-0.34%) |
Aug 23, 2022 | 36.64 | 36.75 | 36.28 | 36.41 | 2,570,938 | -0.21(-0.59%) |
Aug 22, 2022 | 36.85 | 36.96 | 36.42 | 36.62 | 4,963,857 | -0.28(-0.75%) |
Aug 19, 2022 | 36.63 | 37.14 | 36.57 | 36.90 | 4,485,234 | +0.07(+0.19%) |
Aug 18, 2022 | 37.10 | 37.14 | 36.59 | 36.83 | 4,811,788 | -0.89(-2.35%) |
Aug 17, 2022 | 37.71 | 38.10 | 36.92 | 37.71 | 12,303,244 | -2.35(-5.87%) |
Aug 16, 2022 | 39.05 | 40.13 | 38.84 | 40.06 | 4,212,663 | +0.88(+2.24%) |
Aug 15, 2022 | 39.09 | 39.43 | 38.56 | 39.19 | 3,429,776 | -0.48(-1.22%) |
Aug 12, 2022 | 39.31 | 39.87 | 39.09 | 39.67 | 5,292,992 | +0.85(+2.19%) |
Aug 11, 2022 | 37.57 | 39.58 | 37.47 | 38.82 | 25,091,108 | -1.59(-3.94%) |
Aug 10, 2022 | 41.90 | 41.96 | 38.62 | 40.41 | 11,108,363 | -3.09(-7.11%) |
Aug 09, 2022 | 43.62 | 43.76 | 43.45 | 43.51 | 3,362,040 | -0.38(-0.86%) |
Aug 08, 2022 | 43.95 | 44.29 | 43.80 | 43.88 | 1,577,056 | -0.56(-1.27%) |
Aug 05, 2022 | 43.98 | 44.51 | 43.96 | 44.44 | 962,467 | +0.47(+1.08%) |
Aug 04, 2022 | 44.21 | 44.27 | 43.82 | 43.97 | 1,159,655 | +0.30(+0.68%) |
Aug 03, 2022 | 44.24 | 44.29 | 43.66 | 43.67 | 2,007,097 | +0.04(+0.10%) |
Aug 02, 2022 | 44.30 | 44.56 | 43.56 | 43.63 | 1,703,435 | -0.09(-0.20%) |