Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.70 | 41.12 | 40.56 | 40.89 | 2,469,737 | -0.04(-0.10%) |
Oct 28, 2022 | 40.14 | 40.96 | 39.93 | 40.93 | 1,097,203 | +0.90(+2.25%) |
Oct 27, 2022 | 40.33 | 40.66 | 40.00 | 40.03 | 1,442,200 | +0.01(+0.02%) |
Oct 26, 2022 | 40.02 | 40.73 | 39.92 | 40.02 | 1,147,932 | +0.13(+0.32%) |
Oct 25, 2022 | 38.88 | 40.03 | 38.85 | 39.89 | 1,012,501 | +1.04(+2.67%) |
Oct 24, 2022 | 38.83 | 38.95 | 38.36 | 38.85 | 1,123,270 | +0.20(+0.51%) |
Oct 21, 2022 | 38.01 | 38.76 | 37.63 | 38.66 | 1,012,409 | +0.76(+2.01%) |
Oct 20, 2022 | 38.37 | 38.88 | 37.76 | 37.90 | 985,311 | -0.46(-1.20%) |
Oct 19, 2022 | 38.70 | 38.86 | 37.95 | 38.36 | 964,602 | -0.70(-1.80%) |
Oct 18, 2022 | 39.33 | 39.66 | 38.72 | 39.06 | 809,509 | +0.52(+1.34%) |
Oct 17, 2022 | 38.11 | 38.65 | 38.11 | 38.54 | 1,000,315 | +1.16(+3.11%) |
Oct 14, 2022 | 38.67 | 38.91 | 37.36 | 37.38 | 1,258,788 | -1.00(-2.60%) |
Oct 13, 2022 | 36.75 | 38.54 | 36.40 | 38.38 | 1,158,073 | +0.88(+2.35%) |
Oct 12, 2022 | 37.61 | 37.74 | 37.13 | 37.50 | 953,896 | -0.14(-0.36%) |
Oct 11, 2022 | 37.45 | 38.13 | 36.98 | 37.63 | 1,147,712 | +0.02(+0.05%) |
Oct 10, 2022 | 38.00 | 38.05 | 37.35 | 37.61 | 1,132,060 | -0.25(-0.67%) |
Oct 07, 2022 | 38.60 | 38.62 | 37.68 | 37.87 | 694,129 | -1.09(-2.81%) |
Oct 06, 2022 | 39.02 | 39.51 | 38.79 | 38.96 | 1,093,844 | -0.24(-0.62%) |
Oct 05, 2022 | 38.89 | 39.37 | 38.48 | 39.21 | 882,072 | -0.27(-0.69%) |
Oct 04, 2022 | 38.63 | 39.48 | 38.63 | 39.48 | 1,537,500 | +1.57(+4.15%) |
Oct 03, 2022 | 37.41 | 38.13 | 36.99 | 37.91 | 1,148,053 | +0.97(+2.62%) |
Sep 30, 2022 | 37.08 | 37.88 | 36.89 | 36.94 | 11,247,441 | -0.25(-0.68%) |
Sep 29, 2022 | 37.56 | 37.59 | 36.69 | 37.19 | 3,462,361 | -0.81(-2.13%) |
Sep 28, 2022 | 37.13 | 38.25 | 37.02 | 38.00 | 1,735,991 | +1.09(+2.97%) |
Sep 27, 2022 | 37.25 | 37.57 | 36.57 | 36.91 | 1,672,794 | +0.12(+0.32%) |
Sep 26, 2022 | 37.21 | 37.83 | 36.69 | 36.79 | 1,603,937 | -0.60(-1.59%) |
Sep 23, 2022 | 37.78 | 37.78 | 36.86 | 37.39 | 2,910,015 | -0.89(-2.32%) |
Sep 22, 2022 | 39.17 | 39.22 | 38.15 | 38.28 | 2,096,313 | -0.92(-2.34%) |
Sep 21, 2022 | 40.05 | 40.45 | 39.20 | 39.20 | 877,055 | -0.56(-1.40%) |
Sep 20, 2022 | 40.06 | 40.06 | 39.50 | 39.75 | 680,671 | -0.63(-1.57%) |
Sep 19, 2022 | 39.63 | 40.44 | 39.63 | 40.39 | 917,454 | +0.36(+0.90%) |
Sep 16, 2022 | 40.15 | 40.17 | 39.62 | 40.03 | 1,206,821 | -0.67(-1.65%) |
Sep 15, 2022 | 40.77 | 41.34 | 40.51 | 40.70 | 625,486 | -0.31(-0.76%) |
Sep 14, 2022 | 41.00 | 41.06 | 40.48 | 41.01 | 658,740 | +0.14(+0.33%) |
Sep 13, 2022 | 41.45 | 41.63 | 40.71 | 40.87 | 755,951 | -1.61(-3.78%) |
Sep 12, 2022 | 42.25 | 42.59 | 42.15 | 42.48 | 627,936 | +0.48(+1.14%) |
Sep 09, 2022 | 41.54 | 42.07 | 41.52 | 42.00 | 743,920 | +0.85(+2.06%) |
Sep 08, 2022 | 40.47 | 41.18 | 40.29 | 41.16 | 564,237 | +0.35(+0.86%) |
Sep 07, 2022 | 39.87 | 40.86 | 39.86 | 40.81 | 805,319 | +0.87(+2.17%) |
Sep 06, 2022 | 40.49 | 40.51 | 39.72 | 39.94 | 685,784 | -0.34(-0.85%) |
Sep 02, 2022 | 41.11 | 41.16 | 40.10 | 40.28 | 1,447,849 | -0.30(-0.74%) |
Sep 01, 2022 | 40.71 | 40.71 | 40.00 | 40.58 | 1,103,800 | -0.43(-1.05%) |
Aug 31, 2022 | 41.35 | 41.48 | 40.95 | 41.01 | 574,766 | -0.24(-0.59%) |
Aug 30, 2022 | 42.00 | 42.01 | 41.06 | 41.25 | 558,461 | -0.57(-1.37%) |
Aug 29, 2022 | 41.84 | 42.23 | 41.69 | 41.83 | 639,609 | -0.38(-0.90%) |
Aug 26, 2022 | 43.58 | 43.62 | 42.18 | 42.21 | 760,366 | -1.41(-3.24%) |
Aug 25, 2022 | 43.17 | 43.62 | 43.07 | 43.62 | 445,362 | +0.70(+1.63%) |
Aug 24, 2022 | 42.66 | 43.11 | 42.50 | 42.92 | 554,953 | +0.27(+0.64%) |
Aug 23, 2022 | 42.70 | 43.08 | 42.56 | 42.65 | 1,161,135 | +0.10(+0.23%) |
Aug 22, 2022 | 42.89 | 42.90 | 42.45 | 42.55 | 680,703 | -0.91(-2.08%) |
Aug 19, 2022 | 43.91 | 43.96 | 43.32 | 43.45 | 863,978 | -0.90(-2.02%) |
Aug 18, 2022 | 44.06 | 44.41 | 43.93 | 44.35 | 819,133 | +0.35(+0.80%) |
Aug 17, 2022 | 44.22 | 44.31 | 43.71 | 44.00 | 741,301 | -0.71(-1.59%) |
Aug 16, 2022 | 44.51 | 44.90 | 44.28 | 44.71 | 775,542 | +0.14(+0.31%) |
Aug 15, 2022 | 44.15 | 44.61 | 44.02 | 44.57 | 874,905 | +0.07(+0.15%) |
Aug 12, 2022 | 43.89 | 44.51 | 43.73 | 44.51 | 679,193 | +0.81(+1.85%) |
Aug 11, 2022 | 43.89 | 44.32 | 43.62 | 43.70 | 1,064,297 | +0.20(+0.47%) |
Aug 10, 2022 | 43.06 | 43.55 | 43.01 | 43.49 | 706,825 | +1.16(+2.74%) |
Aug 09, 2022 | 42.76 | 42.76 | 42.14 | 42.33 | 736,149 | -0.56(-1.32%) |
Aug 08, 2022 | 42.78 | 43.32 | 42.76 | 42.90 | 1,204,398 | +0.39(+0.92%) |
Aug 05, 2022 | 41.79 | 42.57 | 41.70 | 42.51 | 1,377,457 | +0.26(+0.62%) |
Aug 04, 2022 | 42.37 | 42.39 | 42.10 | 42.25 | 609,481 | -0.12(-0.28%) |
Aug 03, 2022 | 42.07 | 42.46 | 41.94 | 42.36 | 1,195,444 | +0.55(+1.30%) |
Aug 02, 2022 | 41.80 | 42.23 | 41.59 | 41.82 | 831,501 | -0.15(-0.35%) |