Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.57 | 38.57 | 38.37 | 38.38 | 1,216,672 | -0.14(-0.36%) |
Oct 28, 2022 | 38.47 | 38.53 | 38.23 | 38.52 | 254,113 | +0.05(+0.13%) |
Oct 27, 2022 | 38.51 | 38.54 | 38.45 | 38.47 | 268,603 | +0.01(+0.03%) |
Oct 26, 2022 | 38.51 | 38.53 | 38.43 | 38.46 | 387,629 | -0.03(-0.08%) |
Oct 25, 2022 | 38.52 | 38.52 | 38.44 | 38.49 | 272,111 | -0.02(-0.05%) |
Oct 24, 2022 | 38.54 | 38.56 | 38.49 | 38.51 | 367,924 | -0.03(-0.08%) |
Oct 21, 2022 | 38.55 | 38.58 | 38.47 | 38.54 | 389,526 | -0.01(-0.03%) |
Oct 20, 2022 | 38.46 | 38.55 | 38.44 | 38.55 | 691,023 | +0.01(+0.03%) |
Oct 19, 2022 | 38.41 | 38.57 | 38.39 | 38.54 | 1,173,074 | +0.10(+0.26%) |
Oct 18, 2022 | 38.37 | 38.46 | 38.27 | 38.44 | 772,549 | +0.21(+0.55%) |
Oct 17, 2022 | 38.31 | 38.41 | 38.22 | 38.23 | 327,283 | +0.07(+0.18%) |
Oct 14, 2022 | 38.28 | 38.34 | 38.15 | 38.16 | 714,319 | -0.03(-0.08%) |
Oct 13, 2022 | 38.18 | 38.41 | 38.18 | 38.19 | 1,004,617 | -0.09(-0.23%) |
Oct 12, 2022 | 38.32 | 38.32 | 37.53 | 38.28 | 307,509 | -0.03(-0.08%) |
Oct 11, 2022 | 38.36 | 38.41 | 38.29 | 38.31 | 545,521 | -0.05(-0.13%) |
Oct 10, 2022 | 38.36 | 38.47 | 38.34 | 38.36 | 455,160 | -0.01(-0.03%) |
Oct 07, 2022 | 38.35 | 38.45 | 38.35 | 38.37 | 310,055 | -0.06(-0.16%) |
Oct 06, 2022 | 38.38 | 38.46 | 38.38 | 38.43 | 423,954 | +0.07(+0.18%) |
Oct 05, 2022 | 38.48 | 38.64 | 38.36 | 38.36 | 651,709 | -0.25(-0.64%) |
Oct 04, 2022 | 38.41 | 38.63 | 38.37 | 38.61 | 466,792 | +0.23(+0.60%) |
Oct 03, 2022 | 38.35 | 38.46 | 38.33 | 38.38 | 553,775 | -0.02(-0.05%) |
Sep 30, 2022 | 38.36 | 38.43 | 38.32 | 38.40 | 665,228 | +0.04(+0.10%) |
Sep 29, 2022 | 38.31 | 38.41 | 38.27 | 38.36 | 469,584 | +0.00(+0.00%) |
Sep 28, 2022 | 38.27 | 38.38 | 38.18 | 38.36 | 787,961 | +0.06(+0.16%) |
Sep 27, 2022 | 38.16 | 38.42 | 38.16 | 38.30 | 1,612,961 | +0.16(+0.42%) |
Sep 26, 2022 | 38.16 | 38.30 | 38.14 | 38.14 | 555,869 | -0.07(-0.18%) |
Sep 23, 2022 | 38.21 | 38.26 | 38.14 | 38.21 | 444,744 | +0.00(+0.00%) |
Sep 22, 2022 | 38.28 | 38.30 | 38.20 | 38.21 | 478,706 | -0.10(-0.26%) |
Sep 21, 2022 | 38.27 | 38.42 | 38.23 | 38.31 | 1,022,098 | +0.05(+0.13%) |
Sep 20, 2022 | 38.29 | 38.35 | 38.25 | 38.26 | 624,323 | -0.04(-0.10%) |
Sep 19, 2022 | 38.29 | 38.36 | 38.28 | 38.30 | 528,724 | +0.00(+0.00%) |
Sep 16, 2022 | 38.31 | 38.37 | 38.24 | 38.30 | 733,581 | -0.06(-0.16%) |
Sep 15, 2022 | 38.34 | 38.38 | 38.29 | 38.36 | 480,700 | +0.01(+0.03%) |
Sep 14, 2022 | 38.29 | 38.36 | 38.24 | 38.35 | 526,926 | +0.08(+0.21%) |
Sep 13, 2022 | 38.22 | 38.31 | 38.18 | 38.27 | 508,582 | -0.03(-0.08%) |
Sep 12, 2022 | 38.36 | 38.36 | 38.26 | 38.30 | 520,530 | +0.00(+0.00%) |
Sep 09, 2022 | 38.37 | 38.42 | 38.30 | 38.30 | 505,284 | -0.01(-0.03%) |
Sep 08, 2022 | 38.21 | 38.39 | 38.16 | 38.31 | 889,078 | +0.07(+0.18%) |
Sep 07, 2022 | 38.17 | 38.30 | 38.08 | 38.24 | 580,413 | +0.07(+0.18%) |
Sep 06, 2022 | 38.16 | 38.32 | 38.12 | 38.17 | 729,435 | +0.01(+0.03%) |
Sep 02, 2022 | 38.24 | 38.27 | 38.12 | 38.16 | 839,555 | -0.06(-0.16%) |
Sep 01, 2022 | 38.21 | 38.31 | 38.16 | 38.22 | 622,169 | +0.01(+0.03%) |
Aug 31, 2022 | 38.32 | 38.32 | 38.21 | 38.21 | 819,287 | -0.01(-0.03%) |
Aug 30, 2022 | 38.23 | 38.29 | 38.14 | 38.22 | 697,114 | +0.02(+0.05%) |
Aug 29, 2022 | 38.20 | 38.23 | 38.18 | 38.20 | 413,021 | +0.00(+0.00%) |
Aug 26, 2022 | 38.29 | 38.33 | 38.20 | 38.20 | 506,538 | -0.09(-0.23%) |
Aug 25, 2022 | 38.21 | 38.29 | 38.21 | 38.29 | 303,836 | +0.08(+0.21%) |
Aug 24, 2022 | 38.20 | 38.25 | 38.17 | 38.21 | 287,392 | +0.00(+0.00%) |
Aug 23, 2022 | 38.19 | 38.23 | 38.18 | 38.21 | 409,847 | +0.00(+0.00%) |
Aug 22, 2022 | 38.18 | 38.23 | 38.14 | 38.21 | 534,200 | +0.01(+0.03%) |
Aug 19, 2022 | 38.22 | 38.32 | 38.17 | 38.20 | 684,843 | +0.01(+0.03%) |
Aug 18, 2022 | 38.34 | 38.34 | 38.18 | 38.19 | 617,982 | -0.14(-0.36%) |
Aug 17, 2022 | 38.32 | 38.39 | 38.29 | 38.33 | 593,228 | -0.03(-0.08%) |
Aug 16, 2022 | 38.32 | 38.39 | 38.27 | 38.36 | 606,438 | +0.00(+0.00%) |
Aug 15, 2022 | 38.21 | 38.36 | 38.20 | 38.36 | 896,558 | +0.02(+0.05%) |
Aug 12, 2022 | 38.24 | 38.34 | 38.17 | 38.34 | 723,461 | +0.14(+0.36%) |
Aug 11, 2022 | 38.19 | 38.35 | 38.17 | 38.20 | 1,210,218 | +0.03(+0.08%) |
Aug 10, 2022 | 38.29 | 38.34 | 38.14 | 38.17 | 1,121,852 | -0.10(-0.26%) |
Aug 09, 2022 | 38.26 | 38.31 | 38.22 | 38.27 | 992,780 | +0.01(+0.03%) |
Aug 08, 2022 | 38.24 | 38.33 | 38.20 | 38.26 | 1,093,889 | -0.03(-0.08%) |
Aug 05, 2022 | 38.19 | 38.42 | 38.04 | 38.29 | 2,274,081 | +0.09(+0.23%) |
Aug 04, 2022 | 38.06 | 38.27 | 38.05 | 38.20 | 2,013,471 | +0.06(+0.16%) |
Aug 03, 2022 | 38.09 | 38.20 | 38.05 | 38.14 | 4,233,711 | +0.04(+0.10%) |
Aug 02, 2022 | 37.84 | 38.20 | 37.75 | 38.10 | 19,804,930 | +2.94(+8.37%) |