Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.19 | 38.41 | 37.93 | 38.07 | 573,021 | -0.08(-0.22%) |
Oct 28, 2022 | 37.50 | 38.31 | 37.46 | 38.16 | 484,403 | +0.66(+1.76%) |
Oct 27, 2022 | 37.25 | 37.95 | 37.25 | 37.50 | 300,036 | +0.58(+1.56%) |
Oct 26, 2022 | 37.18 | 37.20 | 36.62 | 36.92 | 529,123 | +0.01(+0.03%) |
Oct 25, 2022 | 36.22 | 37.13 | 36.04 | 36.91 | 381,843 | +0.82(+2.26%) |
Oct 24, 2022 | 36.11 | 36.66 | 35.93 | 36.10 | 428,089 | -0.03(-0.08%) |
Oct 21, 2022 | 35.66 | 36.51 | 35.41 | 36.12 | 358,350 | +0.73(+2.07%) |
Oct 20, 2022 | 36.12 | 36.12 | 35.18 | 35.39 | 362,557 | -0.69(-1.90%) |
Oct 19, 2022 | 35.67 | 36.15 | 35.54 | 36.08 | 372,137 | +0.02(+0.05%) |
Oct 18, 2022 | 35.97 | 36.31 | 35.76 | 36.06 | 379,111 | +0.58(+1.62%) |
Oct 17, 2022 | 35.14 | 36.05 | 35.14 | 35.48 | 527,775 | +0.62(+1.78%) |
Oct 14, 2022 | 35.78 | 36.14 | 34.62 | 34.86 | 354,127 | -0.69(-1.93%) |
Oct 13, 2022 | 34.22 | 35.67 | 33.85 | 35.55 | 460,586 | +1.28(+3.74%) |
Oct 12, 2022 | 35.06 | 35.06 | 34.26 | 34.27 | 380,506 | -0.80(-2.28%) |
Oct 11, 2022 | 34.22 | 35.52 | 34.20 | 35.07 | 462,670 | +0.82(+2.38%) |
Oct 10, 2022 | 34.06 | 34.84 | 34.04 | 34.25 | 420,604 | +0.32(+0.93%) |
Oct 07, 2022 | 34.65 | 34.91 | 33.70 | 33.94 | 419,464 | -0.76(-2.19%) |
Oct 06, 2022 | 35.49 | 35.54 | 34.58 | 34.70 | 438,084 | -0.76(-2.15%) |
Oct 05, 2022 | 35.59 | 35.63 | 35.16 | 35.46 | 380,108 | -0.54(-1.50%) |
Oct 04, 2022 | 35.45 | 36.28 | 35.45 | 36.00 | 446,765 | +0.54(+1.52%) |
Oct 03, 2022 | 34.89 | 35.87 | 34.50 | 35.46 | 438,128 | +1.08(+3.13%) |
Sep 30, 2022 | 35.98 | 35.98 | 34.37 | 34.38 | 597,485 | -1.41(-3.94%) |
Sep 29, 2022 | 36.51 | 36.54 | 35.53 | 35.79 | 423,505 | -0.84(-2.28%) |
Sep 28, 2022 | 36.59 | 37.04 | 35.99 | 36.63 | 630,342 | +0.48(+1.33%) |
Sep 27, 2022 | 37.36 | 37.91 | 36.13 | 36.14 | 620,844 | -0.99(-2.67%) |
Sep 26, 2022 | 38.17 | 38.43 | 37.09 | 37.14 | 601,117 | -1.30(-3.38%) |
Sep 23, 2022 | 37.86 | 38.45 | 37.55 | 38.44 | 905,541 | +1.01(+2.70%) |
Sep 22, 2022 | 37.18 | 37.58 | 37.05 | 37.42 | 344,071 | +0.18(+0.47%) |
Sep 21, 2022 | 37.74 | 38.09 | 37.23 | 37.25 | 291,196 | -0.24(-0.64%) |
Sep 20, 2022 | 37.76 | 37.76 | 37.12 | 37.49 | 279,355 | -0.39(-1.03%) |
Sep 19, 2022 | 37.64 | 37.92 | 37.38 | 37.88 | 340,876 | +0.02(+0.05%) |
Sep 16, 2022 | 37.19 | 37.86 | 37.18 | 37.86 | 911,633 | +0.54(+1.44%) |
Sep 15, 2022 | 37.55 | 37.79 | 37.17 | 37.32 | 467,729 | -0.48(-1.28%) |
Sep 14, 2022 | 37.82 | 38.22 | 37.64 | 37.80 | 441,103 | -0.01(-0.02%) |
Sep 13, 2022 | 38.44 | 38.58 | 37.65 | 37.81 | 358,581 | -0.92(-2.37%) |
Sep 12, 2022 | 38.36 | 38.77 | 38.15 | 38.73 | 512,306 | +0.57(+1.48%) |
Sep 09, 2022 | 38.14 | 38.39 | 37.81 | 38.17 | 246,125 | +0.35(+0.93%) |
Sep 08, 2022 | 37.84 | 38.06 | 37.58 | 37.81 | 299,813 | -0.12(-0.32%) |
Sep 07, 2022 | 37.32 | 38.00 | 37.32 | 37.93 | 472,243 | +0.55(+1.46%) |
Sep 06, 2022 | 37.84 | 37.84 | 37.16 | 37.39 | 331,411 | -0.34(-0.91%) |
Sep 02, 2022 | 38.31 | 38.66 | 37.54 | 37.73 | 358,777 | -0.56(-1.45%) |
Sep 01, 2022 | 37.66 | 38.49 | 37.43 | 38.29 | 418,108 | +0.58(+1.55%) |
Aug 31, 2022 | 38.21 | 38.31 | 37.55 | 37.70 | 502,581 | -0.61(-1.60%) |
Aug 30, 2022 | 39.06 | 39.20 | 38.22 | 38.31 | 306,886 | -0.84(-2.13%) |
Aug 29, 2022 | 39.33 | 39.47 | 38.86 | 39.15 | 349,941 | -0.42(-1.06%) |
Aug 26, 2022 | 39.76 | 39.97 | 39.50 | 39.57 | 287,323 | -0.18(-0.44%) |
Aug 25, 2022 | 39.69 | 40.07 | 39.57 | 39.74 | 399,613 | +0.08(+0.21%) |
Aug 24, 2022 | 40.12 | 40.12 | 39.32 | 39.66 | 309,956 | -0.35(-0.88%) |
Aug 23, 2022 | 40.55 | 40.66 | 39.90 | 40.01 | 231,156 | -0.45(-1.10%) |
Aug 22, 2022 | 41.07 | 41.13 | 40.25 | 40.46 | 294,198 | -0.96(-2.31%) |
Aug 19, 2022 | 41.47 | 41.63 | 41.17 | 41.41 | 274,959 | +0.03(+0.07%) |
Aug 18, 2022 | 41.75 | 41.76 | 41.25 | 41.39 | 324,626 | +0.13(+0.31%) |
Aug 17, 2022 | 40.97 | 41.32 | 40.97 | 41.26 | 341,477 | +0.00(+0.00%) |
Aug 16, 2022 | 40.85 | 41.35 | 40.64 | 41.26 | 351,837 | +0.67(+1.65%) |
Aug 15, 2022 | 40.25 | 40.65 | 40.01 | 40.59 | 281,193 | +0.32(+0.80%) |
Aug 12, 2022 | 39.54 | 40.35 | 39.44 | 40.26 | 274,360 | +0.80(+2.03%) |
Aug 11, 2022 | 40.00 | 40.00 | 39.45 | 39.46 | 229,031 | -0.24(-0.60%) |
Aug 10, 2022 | 39.69 | 39.95 | 39.69 | 39.70 | 360,250 | +0.22(+0.56%) |
Aug 09, 2022 | 39.09 | 39.58 | 39.09 | 39.48 | 348,895 | +0.40(+1.01%) |
Aug 08, 2022 | 39.01 | 39.22 | 38.71 | 39.09 | 492,310 | +0.43(+1.12%) |
Aug 05, 2022 | 39.64 | 39.64 | 38.20 | 38.66 | 431,845 | -0.87(-2.21%) |
Aug 04, 2022 | 38.80 | 39.77 | 38.52 | 39.53 | 694,272 | +0.87(+2.26%) |
Aug 03, 2022 | 37.88 | 38.80 | 37.67 | 38.66 | 521,111 | -0.82(-2.07%) |
Aug 02, 2022 | 39.46 | 39.80 | 39.17 | 39.47 | 482,623 | +0.24(+0.61%) |