Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.77 | 40.07 | 39.31 | 39.57 | 365,654 | -0.12(-0.30%) |
Oct 28, 2022 | 39.74 | 40.41 | 39.14 | 39.69 | 428,793 | -0.11(-0.28%) |
Oct 27, 2022 | 40.24 | 41.08 | 39.74 | 39.80 | 411,476 | -0.31(-0.77%) |
Oct 26, 2022 | 40.47 | 40.94 | 40.03 | 40.11 | 378,949 | -0.05(-0.12%) |
Oct 25, 2022 | 40.25 | 41.10 | 40.07 | 40.16 | 543,043 | +0.05(+0.12%) |
Oct 24, 2022 | 40.52 | 40.78 | 39.73 | 40.11 | 418,097 | -0.33(-0.82%) |
Oct 21, 2022 | 39.16 | 40.71 | 38.81 | 40.44 | 514,247 | +1.43(+3.67%) |
Oct 20, 2022 | 38.49 | 39.79 | 38.16 | 39.01 | 392,615 | +0.74(+1.93%) |
Oct 19, 2022 | 38.73 | 38.98 | 37.66 | 38.27 | 275,140 | -0.64(-1.64%) |
Oct 18, 2022 | 38.43 | 38.98 | 38.21 | 38.91 | 329,739 | +0.87(+2.29%) |
Oct 17, 2022 | 37.35 | 38.28 | 37.35 | 38.04 | 305,686 | +1.20(+3.26%) |
Oct 14, 2022 | 36.83 | 37.40 | 36.58 | 36.84 | 276,054 | -0.16(-0.43%) |
Oct 13, 2022 | 36.36 | 37.52 | 35.82 | 37.00 | 336,926 | +0.20(+0.54%) |
Oct 12, 2022 | 36.58 | 37.23 | 36.40 | 36.80 | 287,469 | +0.28(+0.77%) |
Oct 11, 2022 | 35.31 | 36.76 | 35.23 | 36.52 | 413,256 | +1.32(+3.75%) |
Oct 10, 2022 | 35.33 | 35.87 | 34.96 | 35.20 | 327,504 | -0.13(-0.37%) |
Oct 07, 2022 | 35.92 | 36.08 | 35.06 | 35.33 | 489,421 | -0.89(-2.46%) |
Oct 06, 2022 | 36.22 | 36.75 | 36.03 | 36.22 | 241,346 | +0.03(+0.08%) |
Oct 05, 2022 | 35.79 | 36.40 | 35.54 | 36.19 | 307,504 | -0.11(-0.30%) |
Oct 04, 2022 | 35.32 | 36.63 | 35.32 | 36.30 | 417,828 | +1.27(+3.63%) |
Oct 03, 2022 | 35.31 | 35.83 | 34.95 | 35.03 | 366,699 | -0.12(-0.34%) |
Sep 30, 2022 | 35.66 | 36.21 | 34.99 | 35.15 | 345,315 | -0.51(-1.43%) |
Sep 29, 2022 | 35.59 | 35.74 | 35.08 | 35.66 | 314,450 | -0.35(-0.97%) |
Sep 28, 2022 | 35.51 | 36.42 | 35.73 | 36.01 | 323,361 | +0.50(+1.41%) |
Sep 27, 2022 | 35.14 | 35.87 | 35.05 | 35.51 | 371,188 | +0.58(+1.66%) |
Sep 26, 2022 | 35.10 | 35.76 | 34.91 | 34.93 | 346,081 | -0.19(-0.54%) |
Sep 23, 2022 | 35.12 | 35.29 | 34.55 | 35.12 | 284,341 | -0.38(-1.07%) |
Sep 22, 2022 | 37.20 | 37.21 | 35.03 | 35.50 | 370,796 | -1.85(-4.95%) |
Sep 21, 2022 | 37.23 | 38.38 | 37.20 | 37.35 | 509,203 | +0.36(+0.97%) |
Sep 20, 2022 | 37.46 | 37.84 | 36.95 | 36.99 | 525,844 | -0.84(-2.22%) |
Sep 19, 2022 | 36.19 | 37.85 | 36.06 | 37.83 | 473,521 | +1.46(+4.01%) |
Sep 16, 2022 | 36.52 | 36.74 | 35.87 | 36.37 | 1,612,985 | -0.13(-0.36%) |
Sep 15, 2022 | 36.89 | 37.07 | 36.15 | 36.50 | 692,313 | -0.24(-0.65%) |
Sep 14, 2022 | 36.69 | 37.36 | 36.13 | 36.74 | 602,621 | +0.11(+0.30%) |
Sep 13, 2022 | 37.48 | 37.57 | 36.45 | 36.63 | 525,288 | -1.27(-3.35%) |
Sep 12, 2022 | 36.73 | 38.28 | 36.73 | 37.90 | 651,362 | +1.31(+3.58%) |
Sep 09, 2022 | 36.23 | 37.04 | 36.12 | 36.59 | 521,318 | +0.49(+1.36%) |
Sep 08, 2022 | 35.40 | 36.35 | 35.07 | 36.10 | 465,029 | +0.40(+1.12%) |
Sep 07, 2022 | 35.45 | 36.18 | 35.45 | 35.70 | 489,645 | +0.17(+0.48%) |
Sep 06, 2022 | 35.69 | 36.73 | 35.11 | 35.53 | 554,888 | -0.16(-0.45%) |
Sep 02, 2022 | 36.16 | 36.80 | 35.54 | 35.69 | 528,542 | -0.18(-0.50%) |
Sep 01, 2022 | 35.72 | 36.31 | 35.23 | 35.87 | 584,722 | +0.12(+0.34%) |
Aug 31, 2022 | 35.56 | 35.89 | 35.40 | 35.75 | 421,631 | +0.23(+0.65%) |
Aug 30, 2022 | 36.17 | 36.49 | 35.41 | 35.52 | 463,609 | -0.47(-1.31%) |
Aug 29, 2022 | 35.61 | 36.37 | 35.32 | 35.99 | 417,894 | +0.11(+0.31%) |
Aug 26, 2022 | 37.20 | 37.27 | 35.83 | 35.88 | 324,082 | -1.09(-2.95%) |
Aug 25, 2022 | 36.23 | 36.99 | 35.92 | 36.97 | 284,385 | +0.92(+2.55%) |
Aug 24, 2022 | 35.85 | 36.41 | 35.52 | 36.05 | 315,201 | +0.21(+0.59%) |
Aug 23, 2022 | 36.36 | 36.74 | 35.79 | 35.84 | 295,272 | -0.42(-1.16%) |
Aug 22, 2022 | 37.07 | 37.07 | 36.19 | 36.26 | 281,320 | -1.22(-3.26%) |
Aug 19, 2022 | 36.95 | 37.52 | 36.22 | 37.48 | 292,778 | +0.28(+0.75%) |
Aug 18, 2022 | 36.63 | 37.34 | 36.44 | 37.20 | 278,930 | +0.42(+1.14%) |
Aug 17, 2022 | 37.32 | 37.32 | 36.48 | 36.78 | 322,578 | -1.03(-2.72%) |
Aug 16, 2022 | 37.55 | 38.36 | 37.20 | 37.81 | 529,645 | +0.46(+1.23%) |
Aug 15, 2022 | 38.40 | 38.40 | 36.92 | 37.35 | 515,173 | -1.32(-3.41%) |
Aug 12, 2022 | 37.50 | 38.69 | 37.09 | 38.67 | 523,906 | +1.19(+3.18%) |
Aug 11, 2022 | 37.46 | 38.02 | 37.05 | 37.48 | 687,211 | +0.48(+1.30%) |
Aug 10, 2022 | 37.63 | 37.72 | 36.64 | 37.00 | 570,873 | -0.11(-0.30%) |
Aug 09, 2022 | 37.46 | 37.46 | 36.11 | 37.11 | 619,085 | -0.28(-0.75%) |
Aug 08, 2022 | 37.06 | 38.29 | 37.06 | 37.39 | 457,062 | +0.26(+0.70%) |
Aug 05, 2022 | 36.30 | 37.29 | 36.15 | 37.13 | 515,928 | +0.38(+1.03%) |
Aug 04, 2022 | 36.50 | 37.20 | 36.50 | 36.75 | 438,222 | +0.35(+0.96%) |
Aug 03, 2022 | 35.90 | 36.80 | 35.75 | 36.40 | 441,557 | -0.17(-0.46%) |
Aug 02, 2022 | 36.81 | 37.01 | 36.34 | 36.57 | 475,965 | -0.27(-0.73%) |