Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.46 | 42.72 | 42.36 | 42.41 | 1,619,449 | -0.33(-0.78%) |
Oct 28, 2022 | 41.82 | 42.80 | 41.82 | 42.74 | 619,802 | +1.05(+2.53%) |
Oct 27, 2022 | 41.90 | 42.16 | 41.61 | 41.69 | 895,707 | -0.37(-0.88%) |
Oct 26, 2022 | 41.83 | 42.58 | 41.83 | 42.06 | 545,848 | +0.03(+0.07%) |
Oct 25, 2022 | 41.43 | 42.06 | 41.43 | 42.03 | 373,496 | +0.59(+1.41%) |
Oct 24, 2022 | 41.14 | 41.59 | 40.93 | 41.44 | 642,969 | +0.46(+1.12%) |
Oct 21, 2022 | 39.95 | 41.01 | 39.88 | 40.98 | 1,041,802 | +0.93(+2.31%) |
Oct 20, 2022 | 40.30 | 40.83 | 39.95 | 40.06 | 736,300 | -0.26(-0.65%) |
Oct 19, 2022 | 40.23 | 40.64 | 40.02 | 40.32 | 627,664 | -0.11(-0.27%) |
Oct 18, 2022 | 40.77 | 40.88 | 40.01 | 40.43 | 1,297,880 | +0.42(+1.05%) |
Oct 17, 2022 | 39.91 | 40.24 | 39.85 | 40.01 | 999,290 | +0.80(+2.04%) |
Oct 14, 2022 | 40.43 | 40.59 | 39.13 | 39.21 | 925,726 | -0.99(-2.45%) |
Oct 13, 2022 | 38.31 | 40.35 | 38.24 | 40.19 | 2,084,567 | +1.15(+2.95%) |
Oct 12, 2022 | 39.17 | 39.37 | 39.02 | 39.04 | 1,058,996 | -0.07(-0.17%) |
Oct 11, 2022 | 39.28 | 39.71 | 38.90 | 39.11 | 1,463,726 | -0.43(-1.09%) |
Oct 10, 2022 | 40.02 | 40.06 | 39.27 | 39.54 | 703,641 | -0.44(-1.10%) |
Oct 07, 2022 | 40.59 | 40.60 | 39.75 | 39.98 | 1,172,859 | -0.96(-2.34%) |
Oct 06, 2022 | 40.98 | 41.37 | 40.86 | 40.93 | 1,190,653 | -0.24(-0.59%) |
Oct 05, 2022 | 40.71 | 41.46 | 40.55 | 41.18 | 752,335 | +0.06(+0.14%) |
Oct 04, 2022 | 40.58 | 41.12 | 40.55 | 41.12 | 1,550,266 | +1.18(+2.96%) |
Oct 03, 2022 | 39.29 | 40.13 | 39.18 | 39.94 | 1,878,888 | +1.15(+2.97%) |
Sep 30, 2022 | 39.23 | 39.65 | 38.78 | 38.79 | 1,066,157 | -0.50(-1.27%) |
Sep 29, 2022 | 39.61 | 39.63 | 38.99 | 39.28 | 696,505 | -0.62(-1.57%) |
Sep 28, 2022 | 39.23 | 40.11 | 39.07 | 39.91 | 1,844,195 | +0.77(+1.97%) |
Sep 27, 2022 | 39.70 | 39.90 | 38.90 | 39.14 | 1,898,525 | -0.15(-0.37%) |
Sep 26, 2022 | 39.55 | 39.94 | 39.16 | 39.28 | 1,544,388 | -0.41(-1.03%) |
Sep 23, 2022 | 40.01 | 40.04 | 39.21 | 39.69 | 1,095,894 | -0.78(-1.93%) |
Sep 22, 2022 | 40.78 | 40.84 | 40.39 | 40.48 | 637,769 | -0.29(-0.72%) |
Sep 21, 2022 | 41.66 | 41.99 | 40.77 | 40.77 | 904,225 | -0.65(-1.58%) |
Sep 20, 2022 | 41.44 | 41.58 | 41.13 | 41.42 | 870,531 | -0.40(-0.96%) |
Sep 19, 2022 | 41.09 | 41.82 | 41.09 | 41.82 | 981,425 | +0.28(+0.67%) |
Sep 16, 2022 | 41.50 | 41.59 | 41.15 | 41.54 | 478,466 | -0.28(-0.67%) |
Sep 15, 2022 | 42.15 | 42.45 | 41.66 | 41.82 | 527,680 | -0.57(-1.35%) |
Sep 14, 2022 | 42.41 | 42.57 | 42.01 | 42.40 | 678,424 | +0.17(+0.41%) |
Sep 13, 2022 | 43.15 | 43.25 | 42.11 | 42.22 | 761,678 | -1.82(-4.12%) |
Sep 12, 2022 | 43.90 | 44.21 | 43.83 | 44.04 | 647,018 | +0.41(+0.93%) |
Sep 09, 2022 | 43.20 | 43.73 | 43.16 | 43.63 | 466,217 | +0.75(+1.74%) |
Sep 08, 2022 | 42.36 | 42.89 | 42.23 | 42.88 | 819,959 | +0.28(+0.66%) |
Sep 07, 2022 | 41.94 | 42.70 | 41.90 | 42.60 | 690,246 | +0.56(+1.34%) |
Sep 06, 2022 | 42.25 | 42.39 | 41.77 | 42.04 | 848,046 | -0.13(-0.30%) |
Sep 02, 2022 | 43.03 | 43.17 | 41.99 | 42.16 | 476,237 | -0.39(-0.91%) |
Sep 01, 2022 | 42.20 | 42.57 | 41.91 | 42.55 | 697,323 | +0.04(+0.09%) |
Aug 31, 2022 | 42.97 | 43.04 | 42.48 | 42.51 | 709,348 | -0.26(-0.61%) |
Aug 30, 2022 | 43.38 | 43.38 | 42.55 | 42.78 | 1,114,667 | -0.52(-1.21%) |
Aug 29, 2022 | 43.34 | 43.68 | 43.22 | 43.30 | 681,331 | -0.30(-0.69%) |
Aug 26, 2022 | 45.11 | 45.13 | 43.58 | 43.60 | 608,289 | -1.44(-3.19%) |
Aug 25, 2022 | 44.58 | 45.04 | 44.48 | 45.04 | 463,861 | +0.65(+1.47%) |
Aug 24, 2022 | 44.21 | 44.47 | 44.16 | 44.39 | 741,874 | +0.10(+0.22%) |
Aug 23, 2022 | 44.29 | 44.61 | 44.24 | 44.29 | 379,950 | +0.04(+0.09%) |
Aug 22, 2022 | 44.63 | 44.63 | 44.15 | 44.25 | 609,760 | -0.88(-1.96%) |
Aug 19, 2022 | 45.44 | 45.46 | 45.06 | 45.14 | 398,962 | -0.59(-1.30%) |
Aug 18, 2022 | 45.50 | 45.81 | 45.46 | 45.73 | 453,870 | +0.35(+0.77%) |
Aug 17, 2022 | 45.29 | 45.65 | 45.12 | 45.38 | 470,847 | -0.29(-0.64%) |
Aug 16, 2022 | 45.54 | 45.85 | 45.42 | 45.67 | 473,318 | +0.04(+0.09%) |
Aug 15, 2022 | 45.20 | 45.69 | 45.17 | 45.63 | 386,780 | +0.07(+0.15%) |
Aug 12, 2022 | 45.13 | 45.56 | 45.01 | 45.56 | 521,821 | +0.67(+1.49%) |
Aug 11, 2022 | 45.03 | 45.31 | 44.83 | 44.89 | 706,718 | +0.13(+0.28%) |
Aug 10, 2022 | 44.59 | 44.79 | 44.42 | 44.77 | 499,603 | +0.88(+2.01%) |
Aug 09, 2022 | 44.05 | 44.08 | 43.74 | 43.88 | 401,143 | -0.22(-0.51%) |
Aug 08, 2022 | 44.31 | 44.51 | 43.97 | 44.11 | 516,170 | -0.07(-0.15%) |
Aug 05, 2022 | 43.59 | 44.20 | 43.59 | 44.17 | 344,062 | +0.09(+0.20%) |
Aug 04, 2022 | 44.17 | 44.19 | 43.96 | 44.09 | 320,611 | -0.08(-0.18%) |
Aug 03, 2022 | 43.85 | 44.31 | 43.79 | 44.16 | 398,629 | +0.51(+1.18%) |
Aug 02, 2022 | 43.81 | 44.15 | 43.47 | 43.65 | 644,051 | -0.37(-0.84%) |