Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.26 | 37.26 | 37.00 | 37.03 | 2,004,839 | -0.44(-1.16%) |
Oct 28, 2022 | 37.23 | 37.50 | 37.23 | 37.46 | 3,636,946 | +0.22(+0.58%) |
Oct 27, 2022 | 37.06 | 37.31 | 36.98 | 37.25 | 5,760,667 | +0.27(+0.74%) |
Oct 26, 2022 | 36.83 | 37.08 | 36.81 | 36.98 | 3,617,027 | +0.07(+0.20%) |
Oct 25, 2022 | 36.71 | 36.94 | 36.70 | 36.90 | 7,789,413 | +0.21(+0.57%) |
Oct 24, 2022 | 36.71 | 36.76 | 36.53 | 36.69 | 4,995,446 | +0.05(+0.15%) |
Oct 21, 2022 | 36.40 | 36.70 | 36.32 | 36.64 | 11,240,805 | +0.23(+0.62%) |
Oct 20, 2022 | 36.68 | 36.81 | 36.34 | 36.41 | 44,688,248 | -0.07(-0.20%) |
Oct 19, 2022 | 36.59 | 36.63 | 36.40 | 36.49 | 1,769,232 | -0.23(-0.62%) |
Oct 18, 2022 | 36.82 | 36.86 | 36.58 | 36.71 | 2,560,538 | +0.19(+0.52%) |
Oct 17, 2022 | 36.44 | 36.60 | 36.41 | 36.52 | 1,679,327 | +0.34(+0.95%) |
Oct 14, 2022 | 36.43 | 36.52 | 36.11 | 36.18 | 7,325,714 | -0.10(-0.27%) |
Oct 13, 2022 | 35.81 | 36.36 | 35.80 | 36.28 | 1,887,457 | +0.03(+0.08%) |
Oct 12, 2022 | 36.20 | 36.32 | 36.18 | 36.25 | 2,805,924 | +0.07(+0.20%) |
Oct 11, 2022 | 36.21 | 36.41 | 36.11 | 36.18 | 1,525,193 | +0.11(+0.30%) |
Oct 10, 2022 | 36.43 | 36.43 | 35.94 | 36.07 | 2,161,804 | -0.37(-1.02%) |
Oct 07, 2022 | 36.61 | 36.66 | 36.42 | 36.44 | 2,024,020 | -0.26(-0.72%) |
Oct 06, 2022 | 36.79 | 36.88 | 36.69 | 36.70 | 2,068,770 | -0.12(-0.32%) |
Oct 05, 2022 | 36.66 | 36.87 | 36.53 | 36.82 | 2,240,095 | +0.01(+0.02%) |
Oct 04, 2022 | 36.60 | 36.83 | 36.60 | 36.81 | 1,236,126 | +0.47(+1.30%) |
Oct 03, 2022 | 36.20 | 36.37 | 36.17 | 36.34 | 2,110,882 | +0.32(+0.89%) |
Sep 30, 2022 | 36.12 | 36.32 | 35.97 | 36.02 | 2,183,902 | -0.12(-0.32%) |
Sep 29, 2022 | 36.10 | 36.18 | 35.95 | 36.14 | 2,017,435 | -0.19(-0.52%) |
Sep 28, 2022 | 36.10 | 36.38 | 36.02 | 36.33 | 2,218,488 | +0.41(+1.16%) |
Sep 27, 2022 | 36.16 | 36.19 | 35.83 | 35.91 | 2,848,888 | -0.04(-0.10%) |
Sep 26, 2022 | 36.21 | 36.29 | 35.94 | 35.95 | 1,875,710 | -0.31(-0.85%) |
Sep 23, 2022 | 36.43 | 36.46 | 36.17 | 36.26 | 1,775,111 | -0.32(-0.86%) |
Sep 22, 2022 | 36.72 | 36.72 | 36.51 | 36.57 | 1,368,027 | -0.19(-0.52%) |
Sep 21, 2022 | 36.89 | 37.02 | 36.62 | 36.76 | 3,222,971 | -0.04(-0.10%) |
Sep 20, 2022 | 36.91 | 36.91 | 36.78 | 36.80 | 1,019,776 | -0.26(-0.71%) |
Sep 19, 2022 | 36.86 | 37.08 | 36.82 | 37.06 | 1,530,906 | +0.12(+0.32%) |
Sep 16, 2022 | 36.65 | 36.94 | 36.60 | 36.94 | 2,495,268 | +0.08(+0.22%) |
Sep 15, 2022 | 36.95 | 37.00 | 36.84 | 36.86 | 1,387,359 | -0.10(-0.27%) |
Sep 14, 2022 | 37.00 | 37.21 | 36.95 | 36.96 | 2,948,923 | +0.00(+0.00%) |
Sep 13, 2022 | 37.20 | 37.27 | 36.95 | 36.96 | 1,419,939 | -0.62(-1.66%) |
Sep 12, 2022 | 37.57 | 37.62 | 37.44 | 37.58 | 4,196,471 | +0.13(+0.34%) |
Sep 09, 2022 | 37.54 | 37.63 | 37.41 | 37.45 | 872,524 | +0.09(+0.24%) |
Sep 08, 2022 | 37.16 | 37.40 | 37.08 | 37.36 | 1,988,627 | +0.11(+0.29%) |
Sep 07, 2022 | 36.90 | 37.26 | 36.90 | 37.26 | 1,263,505 | +0.41(+1.10%) |
Sep 06, 2022 | 36.97 | 36.97 | 36.76 | 36.85 | 1,585,057 | -0.05(-0.15%) |
Sep 02, 2022 | 37.13 | 37.21 | 36.87 | 36.90 | 1,051,758 | -0.02(-0.05%) |
Sep 01, 2022 | 36.80 | 36.93 | 36.62 | 36.92 | 2,139,647 | +0.13(+0.35%) |
Aug 31, 2022 | 37.02 | 37.02 | 36.76 | 36.79 | 3,071,726 | -0.19(-0.51%) |
Aug 30, 2022 | 37.21 | 37.21 | 36.84 | 36.98 | 1,556,856 | -0.17(-0.46%) |
Aug 29, 2022 | 37.14 | 37.25 | 37.07 | 37.15 | 2,350,752 | -0.07(-0.19%) |
Aug 26, 2022 | 37.74 | 37.74 | 37.21 | 37.22 | 2,522,752 | -0.45(-1.19%) |
Aug 25, 2022 | 37.56 | 37.70 | 37.50 | 37.67 | 1,360,700 | +0.20(+0.53%) |
Aug 24, 2022 | 37.46 | 37.54 | 37.41 | 37.47 | 998,331 | +0.04(+0.12%) |
Aug 23, 2022 | 37.36 | 37.48 | 37.26 | 37.43 | 2,174,326 | +0.12(+0.31%) |
Aug 22, 2022 | 37.45 | 37.46 | 37.30 | 37.31 | 1,821,207 | -0.32(-0.86%) |
Aug 19, 2022 | 37.82 | 37.82 | 37.62 | 37.64 | 4,413,355 | -0.29(-0.76%) |
Aug 18, 2022 | 37.91 | 37.97 | 37.86 | 37.92 | 894,725 | +0.05(+0.14%) |
Aug 17, 2022 | 37.94 | 38.01 | 37.85 | 37.87 | 1,143,236 | -0.25(-0.66%) |
Aug 16, 2022 | 38.20 | 38.20 | 38.03 | 38.12 | 1,320,335 | -0.13(-0.33%) |
Aug 15, 2022 | 38.25 | 38.32 | 38.18 | 38.25 | 1,901,580 | -0.04(-0.12%) |
Aug 12, 2022 | 38.12 | 38.29 | 38.04 | 38.29 | 668,165 | +0.27(+0.71%) |
Aug 11, 2022 | 38.34 | 38.40 | 37.98 | 38.02 | 1,776,464 | -0.15(-0.40%) |
Aug 10, 2022 | 38.15 | 38.19 | 38.05 | 38.17 | 1,715,212 | +0.43(+1.14%) |
Aug 09, 2022 | 37.90 | 37.90 | 37.73 | 37.74 | 1,444,884 | -0.20(-0.52%) |
Aug 08, 2022 | 38.01 | 38.15 | 37.91 | 37.94 | 2,116,844 | +0.00(+0.00%) |
Aug 05, 2022 | 37.78 | 37.95 | 37.67 | 37.94 | 1,464,340 | -0.05(-0.14%) |
Aug 04, 2022 | 37.99 | 38.01 | 37.90 | 37.99 | 1,200,819 | +0.07(+0.19%) |
Aug 03, 2022 | 37.78 | 37.94 | 37.69 | 37.92 | 1,978,243 | +0.27(+0.72%) |
Aug 02, 2022 | 37.75 | 37.76 | 37.63 | 37.65 | 2,970,706 | -0.07(-0.19%) |