Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.54 | 33.97 | 33.50 | 33.67 | 3,412,689 | -0.64(-1.88%) |
Oct 28, 2022 | 34.06 | 34.34 | 33.84 | 34.31 | 5,764,876 | -1.04(-2.94%) |
Oct 27, 2022 | 35.51 | 35.93 | 35.29 | 35.35 | 6,476,827 | -0.92(-2.53%) |
Oct 26, 2022 | 35.13 | 36.61 | 35.05 | 36.27 | 10,043,122 | +1.54(+4.44%) |
Oct 25, 2022 | 34.69 | 35.07 | 34.53 | 34.73 | 9,537,576 | +0.62(+1.80%) |
Oct 24, 2022 | 34.57 | 34.57 | 33.14 | 34.11 | 14,072,847 | -3.64(-9.65%) |
Oct 21, 2022 | 37.20 | 37.78 | 36.97 | 37.75 | 10,295,358 | +0.34(+0.91%) |
Oct 20, 2022 | 37.33 | 38.16 | 37.33 | 37.41 | 5,753,130 | +0.23(+0.61%) |
Oct 19, 2022 | 37.79 | 37.92 | 37.06 | 37.19 | 8,253,741 | -1.59(-4.10%) |
Oct 18, 2022 | 39.43 | 39.51 | 38.55 | 38.78 | 4,345,748 | -0.14(-0.36%) |
Oct 17, 2022 | 38.67 | 39.19 | 38.67 | 38.92 | 4,563,641 | +1.11(+2.93%) |
Oct 14, 2022 | 38.96 | 38.96 | 37.79 | 37.81 | 6,466,788 | -0.46(-1.21%) |
Oct 13, 2022 | 37.27 | 38.49 | 37.10 | 38.27 | 5,468,804 | -0.17(-0.44%) |
Oct 12, 2022 | 38.38 | 38.81 | 38.27 | 38.44 | 5,518,173 | -0.01(-0.02%) |
Oct 11, 2022 | 38.81 | 38.91 | 38.20 | 38.45 | 4,861,205 | -0.95(-2.40%) |
Oct 10, 2022 | 39.93 | 39.95 | 39.23 | 39.40 | 3,212,416 | -1.38(-3.39%) |
Oct 07, 2022 | 41.18 | 41.39 | 40.69 | 40.78 | 3,010,784 | -1.11(-2.64%) |
Oct 06, 2022 | 42.02 | 42.34 | 41.82 | 41.89 | 2,524,270 | -0.44(-1.03%) |
Oct 05, 2022 | 42.28 | 42.57 | 41.97 | 42.32 | 3,753,696 | +0.21(+0.49%) |
Oct 04, 2022 | 41.32 | 42.41 | 41.32 | 42.12 | 9,144,162 | +1.62(+4.00%) |
Oct 03, 2022 | 40.30 | 40.62 | 39.96 | 40.50 | 4,634,112 | +0.23(+0.56%) |
Sep 30, 2022 | 40.09 | 40.72 | 40.09 | 40.27 | 8,008,598 | -0.30(-0.75%) |
Sep 29, 2022 | 40.62 | 40.65 | 40.07 | 40.57 | 14,363,583 | -1.02(-2.46%) |
Sep 28, 2022 | 40.80 | 41.71 | 40.68 | 41.60 | 6,062,849 | +0.32(+0.78%) |
Sep 27, 2022 | 41.71 | 42.13 | 41.11 | 41.27 | 6,987,890 | -0.16(-0.39%) |
Sep 26, 2022 | 41.72 | 41.91 | 41.43 | 41.43 | 5,071,231 | +0.20(+0.48%) |
Sep 23, 2022 | 41.28 | 41.38 | 41.01 | 41.24 | 4,912,174 | -0.78(-1.85%) |
Sep 22, 2022 | 42.37 | 42.54 | 41.99 | 42.01 | 2,782,848 | -0.25(-0.58%) |
Sep 21, 2022 | 42.99 | 43.02 | 42.25 | 42.26 | 7,485,220 | -1.29(-2.96%) |
Sep 20, 2022 | 43.65 | 43.89 | 43.42 | 43.54 | 2,928,788 | -0.26(-0.60%) |
Sep 19, 2022 | 43.37 | 43.81 | 43.36 | 43.81 | 2,782,627 | +0.10(+0.24%) |
Sep 16, 2022 | 43.94 | 43.99 | 43.52 | 43.71 | 3,772,615 | -0.88(-1.97%) |
Sep 15, 2022 | 44.70 | 45.07 | 44.48 | 44.59 | 3,168,486 | -0.37(-0.82%) |
Sep 14, 2022 | 44.89 | 45.03 | 44.64 | 44.95 | 3,999,148 | +0.08(+0.17%) |
Sep 13, 2022 | 45.29 | 45.57 | 44.80 | 44.88 | 6,886,507 | -1.54(-3.32%) |
Sep 12, 2022 | 46.00 | 46.44 | 45.83 | 46.42 | 4,011,150 | +0.66(+1.45%) |
Sep 09, 2022 | 45.65 | 45.99 | 45.64 | 45.76 | 2,763,755 | +0.88(+1.96%) |
Sep 08, 2022 | 44.76 | 44.96 | 44.48 | 44.88 | 3,287,561 | -0.59(-1.29%) |
Sep 07, 2022 | 44.88 | 45.52 | 44.80 | 45.47 | 4,077,877 | +0.62(+1.39%) |
Sep 06, 2022 | 45.32 | 45.34 | 44.82 | 44.84 | 3,769,826 | -0.88(-1.92%) |
Sep 02, 2022 | 46.19 | 46.30 | 45.67 | 45.72 | 3,358,663 | -0.85(-1.83%) |
Sep 01, 2022 | 46.51 | 46.68 | 46.06 | 46.57 | 5,504,887 | -0.44(-0.95%) |
Aug 31, 2022 | 47.11 | 47.62 | 46.87 | 47.02 | 6,214,079 | +0.85(+1.84%) |
Aug 30, 2022 | 46.98 | 47.08 | 45.97 | 46.17 | 5,472,058 | -1.10(-2.32%) |
Aug 29, 2022 | 47.57 | 48.13 | 47.24 | 47.26 | 7,710,962 | -0.41(-0.85%) |
Aug 26, 2022 | 49.02 | 49.14 | 47.59 | 47.67 | 8,617,216 | -0.39(-0.81%) |
Aug 25, 2022 | 47.16 | 48.08 | 46.95 | 48.06 | 4,527,701 | +1.93(+4.18%) |
Aug 24, 2022 | 45.30 | 46.55 | 45.09 | 46.13 | 6,789,471 | +0.00(+0.00%) |
Aug 23, 2022 | 46.03 | 46.21 | 45.53 | 46.13 | 5,056,843 | +0.09(+0.19%) |
Aug 22, 2022 | 45.90 | 46.25 | 45.88 | 46.04 | 2,782,817 | +0.18(+0.39%) |
Aug 19, 2022 | 46.04 | 46.22 | 45.75 | 45.86 | 2,139,594 | -0.33(-0.72%) |
Aug 18, 2022 | 46.45 | 46.45 | 45.89 | 46.19 | 3,634,148 | -0.45(-0.97%) |
Aug 17, 2022 | 46.65 | 46.92 | 46.53 | 46.65 | 4,596,289 | -0.14(-0.30%) |
Aug 16, 2022 | 46.64 | 46.96 | 46.57 | 46.79 | 3,351,468 | -0.28(-0.60%) |
Aug 15, 2022 | 46.95 | 47.19 | 46.68 | 47.07 | 3,707,338 | -0.22(-0.46%) |
Aug 12, 2022 | 46.65 | 47.29 | 46.51 | 47.29 | 3,971,462 | +0.13(+0.28%) |
Aug 11, 2022 | 46.99 | 47.99 | 46.98 | 47.16 | 6,492,607 | +0.84(+1.82%) |
Aug 10, 2022 | 46.07 | 46.39 | 45.63 | 46.32 | 3,674,111 | +0.00(+0.00%) |
Aug 09, 2022 | 46.54 | 46.75 | 46.21 | 46.32 | 2,027,432 | -0.27(-0.59%) |
Aug 08, 2022 | 46.82 | 47.04 | 46.51 | 46.59 | 3,585,120 | -0.35(-0.75%) |
Aug 05, 2022 | 46.77 | 47.04 | 46.55 | 46.94 | 3,280,213 | -0.37(-0.78%) |
Aug 04, 2022 | 47.47 | 47.88 | 47.08 | 47.31 | 3,710,155 | +0.71(+1.52%) |
Aug 03, 2022 | 46.20 | 46.70 | 45.89 | 46.60 | 3,975,100 | +0.40(+0.86%) |
Aug 02, 2022 | 45.62 | 46.87 | 45.53 | 46.20 | 11,518,189 | -0.26(-0.57%) |