Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.52 | 39.69 | 38.54 | 39.50 | 1,660,328 | -0.10(-0.25%) |
Oct 28, 2022 | 38.97 | 39.67 | 38.29 | 39.59 | 970,383 | +0.64(+1.64%) |
Oct 27, 2022 | 38.94 | 39.29 | 38.50 | 38.96 | 1,931,377 | +0.59(+1.54%) |
Oct 26, 2022 | 38.47 | 39.45 | 37.70 | 38.37 | 2,720,286 | -0.39(-1.01%) |
Oct 25, 2022 | 39.34 | 40.27 | 37.93 | 38.76 | 3,962,223 | -2.12(-5.19%) |
Oct 24, 2022 | 41.25 | 41.46 | 40.33 | 40.88 | 1,711,144 | -0.07(-0.17%) |
Oct 21, 2022 | 39.96 | 41.16 | 39.59 | 40.95 | 1,985,313 | +1.18(+2.96%) |
Oct 20, 2022 | 39.61 | 40.34 | 39.21 | 39.77 | 1,463,288 | +0.31(+0.80%) |
Oct 19, 2022 | 38.96 | 39.58 | 38.88 | 39.46 | 1,328,646 | -0.17(-0.42%) |
Oct 18, 2022 | 40.04 | 40.57 | 39.19 | 39.62 | 1,581,688 | +0.63(+1.61%) |
Oct 17, 2022 | 38.17 | 39.30 | 38.15 | 38.99 | 1,107,778 | +1.75(+4.69%) |
Oct 14, 2022 | 39.01 | 39.24 | 37.18 | 37.25 | 1,031,853 | -1.43(-3.71%) |
Oct 13, 2022 | 36.39 | 38.94 | 35.99 | 38.68 | 1,658,108 | +1.37(+3.66%) |
Oct 12, 2022 | 37.48 | 37.60 | 37.01 | 37.31 | 1,482,839 | -0.19(-0.50%) |
Oct 11, 2022 | 38.43 | 38.63 | 37.15 | 37.50 | 2,513,205 | -1.07(-2.78%) |
Oct 10, 2022 | 39.11 | 39.15 | 38.26 | 38.57 | 1,557,569 | -0.12(-0.30%) |
Oct 07, 2022 | 39.56 | 39.64 | 38.62 | 38.69 | 1,386,685 | -1.36(-3.38%) |
Oct 06, 2022 | 39.68 | 40.29 | 39.62 | 40.05 | 1,049,478 | +0.22(+0.54%) |
Oct 05, 2022 | 38.59 | 40.07 | 38.50 | 39.83 | 1,150,749 | +0.38(+0.97%) |
Oct 04, 2022 | 38.78 | 39.49 | 38.68 | 39.45 | 2,115,947 | +1.64(+4.34%) |
Oct 03, 2022 | 37.18 | 38.18 | 36.70 | 37.81 | 1,917,276 | +1.19(+3.25%) |
Sep 30, 2022 | 37.09 | 37.54 | 36.49 | 36.62 | 2,372,062 | -0.42(-1.14%) |
Sep 29, 2022 | 37.38 | 37.52 | 36.41 | 37.04 | 2,097,668 | -1.00(-2.63%) |
Sep 28, 2022 | 37.02 | 38.29 | 36.82 | 38.04 | 1,787,816 | +1.19(+3.22%) |
Sep 27, 2022 | 37.49 | 37.64 | 36.28 | 36.85 | 1,746,693 | +0.00(+0.00%) |
Sep 26, 2022 | 37.04 | 38.33 | 36.81 | 36.85 | 2,485,406 | -0.13(-0.35%) |
Sep 23, 2022 | 37.28 | 37.56 | 36.43 | 36.98 | 2,685,034 | -0.87(-2.31%) |
Sep 22, 2022 | 39.05 | 39.25 | 37.78 | 37.86 | 1,613,460 | -1.32(-3.36%) |
Sep 21, 2022 | 40.19 | 40.67 | 39.16 | 39.17 | 1,390,976 | -0.75(-1.87%) |
Sep 20, 2022 | 39.92 | 40.08 | 39.51 | 39.92 | 1,352,219 | -0.26(-0.64%) |
Sep 19, 2022 | 38.99 | 40.48 | 38.90 | 40.17 | 1,927,190 | +0.83(+2.12%) |
Sep 16, 2022 | 39.07 | 39.49 | 38.39 | 39.34 | 2,048,426 | -0.41(-1.04%) |
Sep 15, 2022 | 40.16 | 40.90 | 39.40 | 39.75 | 1,361,964 | -0.60(-1.49%) |
Sep 14, 2022 | 40.49 | 40.60 | 39.86 | 40.35 | 1,695,676 | -0.28(-0.68%) |
Sep 13, 2022 | 41.06 | 41.54 | 40.43 | 40.63 | 2,658,392 | -1.88(-4.41%) |
Sep 12, 2022 | 41.49 | 42.55 | 41.18 | 42.50 | 2,135,727 | +1.33(+3.22%) |
Sep 09, 2022 | 40.69 | 41.46 | 40.59 | 41.18 | 1,283,713 | +0.84(+2.09%) |
Sep 08, 2022 | 39.52 | 40.37 | 39.22 | 40.33 | 908,020 | +0.40(+1.01%) |
Sep 07, 2022 | 38.72 | 40.08 | 38.60 | 39.93 | 956,915 | +1.19(+3.07%) |
Sep 06, 2022 | 39.40 | 39.40 | 38.55 | 38.74 | 1,008,685 | -0.37(-0.95%) |
Sep 02, 2022 | 40.23 | 40.30 | 38.91 | 39.11 | 1,152,589 | -0.28(-0.72%) |
Sep 01, 2022 | 39.09 | 39.41 | 38.41 | 39.40 | 992,233 | -0.17(-0.42%) |
Aug 31, 2022 | 40.17 | 40.17 | 39.39 | 39.56 | 1,073,206 | -0.36(-0.91%) |
Aug 30, 2022 | 40.83 | 40.83 | 39.72 | 39.93 | 776,094 | -0.43(-1.07%) |
Aug 29, 2022 | 40.08 | 40.74 | 39.78 | 40.36 | 685,792 | -0.09(-0.22%) |
Aug 26, 2022 | 42.37 | 42.64 | 40.44 | 40.45 | 1,096,694 | -1.84(-4.34%) |
Aug 25, 2022 | 41.30 | 42.50 | 41.19 | 42.29 | 885,902 | +1.17(+2.84%) |
Aug 24, 2022 | 41.60 | 41.72 | 41.04 | 41.12 | 728,568 | -0.38(-0.92%) |
Aug 23, 2022 | 41.67 | 42.24 | 41.38 | 41.50 | 781,607 | -0.16(-0.38%) |
Aug 22, 2022 | 42.29 | 42.34 | 41.60 | 41.66 | 1,306,100 | -1.48(-3.44%) |
Aug 19, 2022 | 44.07 | 44.16 | 43.05 | 43.14 | 872,705 | -1.33(-2.98%) |
Aug 18, 2022 | 44.04 | 44.76 | 43.99 | 44.47 | 1,758,669 | +0.42(+0.96%) |
Aug 17, 2022 | 44.08 | 44.26 | 43.65 | 44.04 | 1,033,271 | -0.71(-1.58%) |
Aug 16, 2022 | 44.35 | 45.11 | 44.11 | 44.75 | 1,729,641 | +0.02(+0.04%) |
Aug 15, 2022 | 44.47 | 45.24 | 44.47 | 44.73 | 1,200,035 | -0.13(-0.28%) |
Aug 12, 2022 | 44.61 | 45.05 | 44.29 | 44.86 | 1,094,874 | +0.63(+1.42%) |
Aug 11, 2022 | 44.56 | 44.87 | 44.12 | 44.23 | 1,681,268 | +0.17(+0.38%) |
Aug 10, 2022 | 43.84 | 44.38 | 43.56 | 44.06 | 931,660 | +1.33(+3.10%) |
Aug 09, 2022 | 43.88 | 43.88 | 42.56 | 42.74 | 1,078,624 | -1.36(-3.07%) |
Aug 08, 2022 | 44.80 | 45.07 | 44.03 | 44.09 | 1,117,580 | -0.26(-0.60%) |
Aug 05, 2022 | 44.46 | 44.70 | 43.61 | 44.36 | 1,714,549 | -0.54(-1.20%) |
Aug 04, 2022 | 44.92 | 45.44 | 44.57 | 44.90 | 1,383,898 | +0.09(+0.20%) |
Aug 03, 2022 | 43.79 | 44.85 | 43.44 | 44.81 | 1,057,709 | +1.55(+3.58%) |
Aug 02, 2022 | 43.24 | 44.01 | 43.24 | 43.26 | 840,593 | -0.35(-0.81%) |