Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.71 | 40.13 | 39.32 | 39.65 | 7,983,738 | -0.51(-1.26%) |
Oct 28, 2022 | 39.99 | 40.31 | 39.67 | 40.15 | 7,408,486 | -0.19(-0.46%) |
Oct 27, 2022 | 41.19 | 41.19 | 40.25 | 40.34 | 8,132,980 | -0.67(-1.62%) |
Oct 26, 2022 | 40.43 | 41.45 | 40.33 | 41.01 | 9,701,495 | +0.98(+2.46%) |
Oct 25, 2022 | 39.55 | 40.26 | 39.39 | 40.02 | 9,232,376 | +0.60(+1.52%) |
Oct 24, 2022 | 39.34 | 39.73 | 38.90 | 39.42 | 7,613,423 | -0.27(-0.68%) |
Oct 21, 2022 | 38.78 | 39.88 | 38.56 | 39.69 | 10,857,373 | +1.15(+2.99%) |
Oct 20, 2022 | 37.94 | 39.43 | 37.83 | 38.54 | 6,194,133 | +0.72(+1.91%) |
Oct 19, 2022 | 38.51 | 38.56 | 37.78 | 37.82 | 7,772,106 | -1.25(-3.19%) |
Oct 18, 2022 | 39.24 | 39.44 | 38.55 | 39.07 | 6,833,406 | +0.37(+0.94%) |
Oct 17, 2022 | 38.98 | 39.33 | 38.63 | 38.70 | 7,651,602 | +0.53(+1.40%) |
Oct 14, 2022 | 38.86 | 39.16 | 38.09 | 38.17 | 10,453,880 | -0.82(-2.11%) |
Oct 13, 2022 | 38.33 | 39.22 | 37.51 | 38.99 | 8,412,686 | -0.27(-0.69%) |
Oct 12, 2022 | 39.00 | 39.65 | 38.75 | 39.26 | 6,499,401 | +0.08(+0.22%) |
Oct 11, 2022 | 39.56 | 40.25 | 39.01 | 39.18 | 8,439,924 | -0.43(-1.09%) |
Oct 10, 2022 | 39.76 | 40.18 | 39.40 | 39.61 | 5,964,541 | -0.30(-0.75%) |
Oct 07, 2022 | 41.50 | 41.88 | 39.89 | 39.91 | 9,626,247 | -2.15(-5.10%) |
Oct 06, 2022 | 40.89 | 42.10 | 40.75 | 42.05 | 10,193,865 | +0.93(+2.26%) |
Oct 05, 2022 | 41.05 | 41.29 | 40.18 | 41.13 | 9,861,734 | -0.59(-1.41%) |
Oct 04, 2022 | 41.49 | 42.37 | 41.16 | 41.72 | 11,421,819 | +0.77(+1.88%) |
Oct 03, 2022 | 40.08 | 41.26 | 39.69 | 40.95 | 13,782,862 | +1.57(+4.00%) |
Sep 30, 2022 | 39.14 | 40.03 | 38.92 | 39.38 | 13,463,304 | +0.25(+0.65%) |
Sep 29, 2022 | 39.05 | 39.43 | 38.54 | 39.12 | 8,936,823 | -0.40(-1.02%) |
Sep 28, 2022 | 38.59 | 39.54 | 38.45 | 39.52 | 9,783,378 | +1.80(+4.77%) |
Sep 27, 2022 | 38.59 | 38.85 | 37.70 | 37.73 | 8,787,678 | -0.30(-0.79%) |
Sep 26, 2022 | 38.46 | 38.81 | 37.47 | 38.03 | 8,912,340 | -0.62(-1.60%) |
Sep 23, 2022 | 38.87 | 38.99 | 37.94 | 38.64 | 12,451,636 | -1.17(-2.94%) |
Sep 22, 2022 | 39.97 | 40.36 | 39.27 | 39.82 | 8,178,810 | +0.09(+0.24%) |
Sep 21, 2022 | 40.38 | 40.66 | 39.23 | 39.72 | 10,759,568 | -0.37(-0.93%) |
Sep 20, 2022 | 40.84 | 40.89 | 39.61 | 40.10 | 9,821,429 | -1.38(-3.32%) |
Sep 19, 2022 | 40.48 | 41.48 | 40.21 | 41.47 | 10,492,388 | +0.52(+1.28%) |
Sep 16, 2022 | 39.23 | 41.31 | 38.98 | 40.95 | 19,435,286 | +1.23(+3.09%) |
Sep 15, 2022 | 40.01 | 40.58 | 39.30 | 39.72 | 11,166,813 | -0.50(-1.23%) |
Sep 14, 2022 | 40.44 | 40.90 | 40.12 | 40.22 | 10,959,097 | -0.09(-0.23%) |
Sep 13, 2022 | 39.99 | 41.03 | 39.90 | 40.31 | 11,287,384 | -0.86(-2.09%) |
Sep 12, 2022 | 41.61 | 41.78 | 41.06 | 41.17 | 11,492,550 | +0.73(+1.81%) |
Sep 09, 2022 | 40.36 | 40.66 | 40.03 | 40.44 | 8,455,150 | +0.73(+1.84%) |
Sep 08, 2022 | 39.50 | 40.03 | 39.28 | 39.71 | 9,744,461 | +0.04(+0.09%) |
Sep 07, 2022 | 38.63 | 40.07 | 38.32 | 39.67 | 9,246,253 | +1.11(+2.89%) |
Sep 06, 2022 | 39.07 | 39.70 | 38.41 | 38.56 | 12,945,928 | +0.04(+0.10%) |
Sep 02, 2022 | 38.64 | 39.35 | 37.91 | 38.52 | 11,277,589 | +0.70(+1.86%) |
Sep 01, 2022 | 37.71 | 38.13 | 37.23 | 37.82 | 11,289,315 | -0.42(-1.09%) |
Aug 31, 2022 | 38.90 | 39.17 | 38.05 | 38.24 | 14,877,221 | -0.78(-1.99%) |
Aug 30, 2022 | 39.54 | 39.62 | 38.88 | 39.01 | 9,692,236 | -0.56(-1.42%) |
Aug 29, 2022 | 39.77 | 40.44 | 39.51 | 39.58 | 11,088,368 | -0.38(-0.95%) |
Aug 26, 2022 | 41.89 | 41.97 | 39.64 | 39.96 | 9,004,519 | -1.77(-4.25%) |
Aug 25, 2022 | 41.80 | 41.93 | 41.31 | 41.73 | 5,942,498 | +0.31(+0.76%) |
Aug 24, 2022 | 40.91 | 41.51 | 40.50 | 41.42 | 8,422,932 | +0.23(+0.56%) |
Aug 23, 2022 | 40.68 | 41.59 | 40.67 | 41.19 | 9,671,456 | +0.67(+1.67%) |
Aug 22, 2022 | 39.82 | 40.58 | 39.64 | 40.51 | 6,950,017 | +0.27(+0.67%) |
Aug 19, 2022 | 41.14 | 41.25 | 40.14 | 40.24 | 8,949,631 | -1.04(-2.51%) |
Aug 18, 2022 | 41.73 | 41.91 | 41.24 | 41.28 | 6,748,971 | -0.23(-0.56%) |
Aug 17, 2022 | 42.39 | 42.44 | 41.46 | 41.51 | 6,722,365 | -1.06(-2.50%) |
Aug 16, 2022 | 42.34 | 42.69 | 41.98 | 42.57 | 5,365,379 | +0.10(+0.24%) |
Aug 15, 2022 | 42.21 | 42.63 | 41.94 | 42.47 | 9,766,186 | -0.56(-1.31%) |
Aug 12, 2022 | 41.93 | 43.08 | 41.93 | 43.03 | 9,143,636 | +1.16(+2.76%) |
Aug 11, 2022 | 42.64 | 42.99 | 41.80 | 41.88 | 8,492,382 | -0.41(-0.96%) |
Aug 10, 2022 | 42.07 | 42.90 | 41.73 | 42.29 | 9,081,166 | +0.41(+0.97%) |
Aug 09, 2022 | 41.76 | 41.91 | 40.87 | 41.88 | 9,213,680 | +0.48(+1.16%) |
Aug 08, 2022 | 42.06 | 42.38 | 41.28 | 41.40 | 11,305,020 | +0.01(+0.02%) |
Aug 05, 2022 | 40.99 | 41.44 | 40.60 | 41.39 | 8,811,497 | -0.47(-1.13%) |
Aug 04, 2022 | 41.24 | 42.41 | 40.99 | 41.86 | 11,282,755 | +0.81(+1.98%) |
Aug 03, 2022 | 41.78 | 41.78 | 40.58 | 41.05 | 11,923,730 | -0.41(-0.98%) |
Aug 02, 2022 | 41.79 | 43.12 | 41.42 | 41.45 | 15,515,354 | -0.09(-0.22%) |