Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.08 | 44.50 | 42.35 | 43.66 | 6,188,883 | +0.02(+0.04%) |
Oct 28, 2022 | 44.46 | 44.61 | 42.30 | 43.64 | 7,472,445 | -0.28(-0.63%) |
Oct 27, 2022 | 45.39 | 45.62 | 43.78 | 43.92 | 8,370,619 | -0.34(-0.76%) |
Oct 26, 2022 | 43.63 | 45.23 | 43.45 | 44.26 | 8,407,899 | +0.85(+1.95%) |
Oct 25, 2022 | 42.05 | 43.61 | 41.66 | 43.41 | 8,450,233 | +1.38(+3.29%) |
Oct 24, 2022 | 41.59 | 42.66 | 41.26 | 42.03 | 8,226,229 | +0.55(+1.32%) |
Oct 21, 2022 | 40.25 | 41.49 | 39.87 | 41.48 | 8,893,992 | +1.61(+4.05%) |
Oct 20, 2022 | 40.53 | 41.43 | 39.66 | 39.87 | 7,423,273 | -0.14(-0.36%) |
Oct 19, 2022 | 38.14 | 40.03 | 38.02 | 40.01 | 8,253,341 | +2.00(+5.25%) |
Oct 18, 2022 | 38.52 | 39.10 | 37.20 | 38.02 | 7,582,986 | -0.27(-0.70%) |
Oct 17, 2022 | 38.53 | 39.89 | 37.94 | 38.29 | 7,614,886 | +0.16(+0.43%) |
Oct 14, 2022 | 39.42 | 40.27 | 37.87 | 38.12 | 7,993,347 | -1.84(-4.61%) |
Oct 13, 2022 | 38.00 | 40.34 | 37.92 | 39.97 | 10,886,322 | +1.06(+2.72%) |
Oct 12, 2022 | 38.29 | 39.41 | 37.29 | 38.91 | 7,723,088 | +0.26(+0.67%) |
Oct 11, 2022 | 38.29 | 39.66 | 38.06 | 38.65 | 7,672,551 | -0.66(-1.68%) |
Oct 10, 2022 | 40.35 | 41.30 | 39.17 | 39.31 | 10,526,387 | -1.29(-3.17%) |
Oct 07, 2022 | 40.24 | 41.73 | 40.03 | 40.60 | 11,437,645 | +0.31(+0.76%) |
Oct 06, 2022 | 38.37 | 40.44 | 38.28 | 40.29 | 9,317,970 | +1.60(+4.15%) |
Oct 05, 2022 | 37.33 | 39.08 | 36.84 | 38.69 | 12,485,460 | +1.30(+3.47%) |
Oct 04, 2022 | 36.88 | 37.67 | 36.22 | 37.39 | 10,762,786 | +1.78(+4.99%) |
Oct 03, 2022 | 34.32 | 35.70 | 34.19 | 35.61 | 13,506,778 | +2.97(+9.10%) |
Sep 30, 2022 | 32.60 | 33.48 | 32.24 | 32.64 | 8,070,504 | -0.73(-2.17%) |
Sep 29, 2022 | 32.73 | 33.45 | 31.75 | 33.37 | 9,524,155 | +0.27(+0.81%) |
Sep 28, 2022 | 31.45 | 33.26 | 31.39 | 33.10 | 10,915,710 | +1.90(+6.09%) |
Sep 27, 2022 | 31.34 | 31.90 | 30.53 | 31.20 | 11,004,770 | +0.80(+2.64%) |
Sep 26, 2022 | 31.50 | 32.22 | 30.39 | 30.40 | 10,632,543 | -0.98(-3.13%) |
Sep 23, 2022 | 33.44 | 33.59 | 30.67 | 31.38 | 18,114,864 | -4.05(-11.43%) |
Sep 22, 2022 | 37.26 | 37.75 | 35.42 | 35.43 | 7,701,489 | -1.26(-3.43%) |
Sep 21, 2022 | 38.42 | 38.83 | 36.66 | 36.69 | 6,075,440 | -1.12(-2.95%) |
Sep 20, 2022 | 38.44 | 38.47 | 37.13 | 37.81 | 6,939,149 | -0.81(-2.10%) |
Sep 19, 2022 | 37.32 | 39.06 | 37.24 | 38.62 | 6,336,086 | -0.01(-0.02%) |
Sep 16, 2022 | 39.48 | 39.51 | 37.31 | 38.63 | 12,771,251 | -0.98(-2.48%) |
Sep 15, 2022 | 39.51 | 40.65 | 39.23 | 39.61 | 9,658,547 | -0.24(-0.60%) |
Sep 14, 2022 | 37.88 | 40.31 | 37.81 | 39.85 | 8,972,601 | +2.51(+6.72%) |
Sep 13, 2022 | 37.87 | 38.92 | 36.93 | 37.34 | 8,107,045 | -0.85(-2.23%) |
Sep 12, 2022 | 37.94 | 38.92 | 37.24 | 38.19 | 9,907,141 | +1.82(+5.01%) |
Sep 09, 2022 | 36.43 | 36.56 | 35.61 | 36.37 | 6,331,596 | +1.11(+3.14%) |
Sep 08, 2022 | 35.18 | 35.88 | 35.02 | 35.26 | 8,263,923 | +0.25(+0.71%) |
Sep 07, 2022 | 34.93 | 35.30 | 34.39 | 35.01 | 6,802,949 | -1.10(-3.04%) |
Sep 06, 2022 | 37.18 | 37.61 | 35.95 | 36.11 | 6,324,602 | -0.94(-2.53%) |
Sep 02, 2022 | 37.74 | 38.17 | 36.71 | 37.04 | 7,887,917 | +0.84(+2.32%) |
Sep 01, 2022 | 36.66 | 36.70 | 35.14 | 36.20 | 8,317,538 | -1.13(-3.02%) |
Aug 31, 2022 | 36.44 | 38.43 | 36.12 | 37.33 | 9,226,194 | -0.21(-0.56%) |
Aug 30, 2022 | 38.42 | 38.81 | 37.03 | 37.54 | 11,164,816 | -1.95(-4.93%) |
Aug 29, 2022 | 38.12 | 40.71 | 37.96 | 39.49 | 9,563,299 | +1.13(+2.94%) |
Aug 26, 2022 | 38.63 | 39.44 | 37.95 | 38.36 | 6,930,055 | -0.21(-0.54%) |
Aug 25, 2022 | 38.66 | 39.09 | 37.68 | 38.57 | 6,977,066 | +0.09(+0.22%) |
Aug 24, 2022 | 37.28 | 38.85 | 37.04 | 38.49 | 10,793,095 | +1.45(+3.92%) |
Aug 23, 2022 | 36.16 | 38.12 | 35.94 | 37.03 | 10,289,962 | +1.91(+5.44%) |
Aug 22, 2022 | 33.97 | 35.19 | 32.92 | 35.13 | 8,655,072 | +0.61(+1.77%) |
Aug 19, 2022 | 34.33 | 35.31 | 34.05 | 34.51 | 9,442,183 | -0.33(-0.96%) |
Aug 18, 2022 | 32.75 | 34.92 | 32.75 | 34.85 | 9,279,372 | +2.74(+8.53%) |
Aug 17, 2022 | 31.54 | 32.41 | 31.32 | 32.11 | 7,123,639 | +0.39(+1.23%) |
Aug 16, 2022 | 32.60 | 33.02 | 31.51 | 31.72 | 6,923,830 | -0.33(-1.04%) |
Aug 15, 2022 | 31.42 | 32.44 | 30.91 | 32.05 | 6,201,060 | -1.08(-3.26%) |
Aug 12, 2022 | 32.94 | 33.51 | 32.45 | 33.13 | 7,231,948 | -0.13(-0.40%) |
Aug 11, 2022 | 32.46 | 33.41 | 32.41 | 33.26 | 7,697,018 | +1.55(+4.88%) |
Aug 10, 2022 | 31.53 | 32.16 | 30.43 | 31.72 | 6,271,428 | +0.52(+1.65%) |
Aug 09, 2022 | 31.41 | 32.26 | 31.01 | 31.20 | 6,647,825 | +0.45(+1.46%) |
Aug 08, 2022 | 30.11 | 31.23 | 30.00 | 30.75 | 7,348,845 | +0.44(+1.45%) |
Aug 05, 2022 | 28.92 | 31.18 | 28.79 | 30.31 | 8,641,187 | +1.02(+3.49%) |
Aug 04, 2022 | 31.62 | 32.33 | 29.12 | 29.29 | 12,740,123 | -3.58(-10.89%) |
Aug 03, 2022 | 34.57 | 34.70 | 32.25 | 32.87 | 8,795,271 | -1.43(-4.17%) |
Aug 02, 2022 | 34.32 | 34.79 | 33.58 | 34.30 | 5,355,891 | -0.08(-0.22%) |