Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.02 | 38.19 | 37.67 | 37.80 | 902,704 | -0.21(-0.56%) |
Oct 28, 2022 | 37.34 | 38.09 | 37.29 | 38.02 | 589,982 | +0.83(+2.22%) |
Oct 27, 2022 | 37.50 | 37.77 | 37.03 | 37.19 | 759,593 | +0.03(+0.08%) |
Oct 26, 2022 | 37.64 | 38.06 | 36.86 | 37.16 | 1,210,933 | -0.74(-1.96%) |
Oct 25, 2022 | 37.09 | 37.99 | 37.01 | 37.91 | 664,427 | +0.89(+2.41%) |
Oct 24, 2022 | 36.96 | 37.36 | 36.57 | 37.01 | 756,977 | +0.37(+1.01%) |
Oct 21, 2022 | 36.10 | 36.77 | 35.87 | 36.64 | 1,627,333 | +0.64(+1.78%) |
Oct 20, 2022 | 36.67 | 36.81 | 35.79 | 36.00 | 671,514 | -0.86(-2.34%) |
Oct 19, 2022 | 36.95 | 37.25 | 36.52 | 36.87 | 708,580 | -0.75(-2.00%) |
Oct 18, 2022 | 37.72 | 37.98 | 37.33 | 37.62 | 664,296 | +0.43(+1.15%) |
Oct 17, 2022 | 37.03 | 37.64 | 36.97 | 37.19 | 613,526 | +0.53(+1.44%) |
Oct 14, 2022 | 37.20 | 37.63 | 36.40 | 36.66 | 1,589,160 | +0.09(+0.25%) |
Oct 13, 2022 | 34.98 | 36.67 | 34.98 | 36.57 | 543,154 | +0.99(+2.77%) |
Oct 12, 2022 | 36.47 | 36.48 | 35.55 | 35.58 | 773,797 | -1.07(-2.92%) |
Oct 11, 2022 | 36.46 | 36.99 | 36.09 | 36.65 | 625,628 | +0.01(+0.03%) |
Oct 10, 2022 | 36.98 | 37.33 | 36.62 | 36.64 | 573,548 | -0.20(-0.53%) |
Oct 07, 2022 | 38.07 | 38.13 | 36.52 | 36.84 | 680,124 | -1.27(-3.34%) |
Oct 06, 2022 | 39.44 | 39.44 | 38.05 | 38.11 | 708,303 | -1.42(-3.60%) |
Oct 05, 2022 | 39.98 | 39.98 | 39.11 | 39.53 | 591,894 | -0.91(-2.25%) |
Oct 04, 2022 | 39.53 | 40.45 | 39.53 | 40.44 | 657,856 | +0.82(+2.06%) |
Oct 03, 2022 | 39.34 | 40.07 | 38.73 | 39.63 | 609,144 | +0.87(+2.25%) |
Sep 30, 2022 | 39.72 | 39.72 | 38.65 | 38.75 | 1,123,370 | -0.58(-1.46%) |
Sep 29, 2022 | 40.82 | 40.98 | 39.25 | 39.33 | 710,471 | -1.80(-4.38%) |
Sep 28, 2022 | 40.83 | 41.44 | 40.20 | 41.13 | 1,018,143 | +0.54(+1.33%) |
Sep 27, 2022 | 41.56 | 41.71 | 40.49 | 40.59 | 911,513 | -0.60(-1.47%) |
Sep 26, 2022 | 41.69 | 42.10 | 40.64 | 41.20 | 854,723 | -0.88(-2.10%) |
Sep 23, 2022 | 42.87 | 43.06 | 41.75 | 42.08 | 1,517,048 | -1.33(-3.06%) |
Sep 22, 2022 | 45.38 | 45.52 | 42.86 | 43.41 | 2,272,168 | -1.77(-3.91%) |
Sep 21, 2022 | 45.99 | 46.43 | 45.17 | 45.17 | 1,084,435 | -0.59(-1.28%) |
Sep 20, 2022 | 46.35 | 46.46 | 45.54 | 45.76 | 558,926 | -0.95(-2.03%) |
Sep 19, 2022 | 45.80 | 46.74 | 45.74 | 46.71 | 690,049 | +0.87(+1.91%) |
Sep 16, 2022 | 45.75 | 46.03 | 45.57 | 45.83 | 1,122,533 | +0.08(+0.18%) |
Sep 15, 2022 | 46.24 | 46.30 | 45.66 | 45.75 | 637,268 | -0.68(-1.46%) |
Sep 14, 2022 | 45.95 | 46.78 | 45.90 | 46.43 | 540,153 | +0.57(+1.24%) |
Sep 13, 2022 | 46.34 | 46.67 | 45.77 | 45.86 | 618,270 | -0.87(-1.87%) |
Sep 12, 2022 | 46.41 | 47.01 | 46.25 | 46.73 | 581,932 | +0.59(+1.29%) |
Sep 09, 2022 | 46.10 | 46.40 | 45.82 | 46.14 | 801,891 | +0.18(+0.38%) |
Sep 08, 2022 | 45.83 | 46.27 | 45.68 | 45.96 | 990,595 | +0.00(+0.00%) |
Sep 07, 2022 | 45.07 | 46.11 | 45.07 | 45.96 | 1,522,342 | +0.80(+1.77%) |
Sep 06, 2022 | 45.65 | 45.75 | 45.01 | 45.16 | 919,725 | -0.45(-0.98%) |
Sep 02, 2022 | 45.77 | 46.64 | 45.41 | 45.61 | 1,132,084 | +0.10(+0.22%) |
Sep 01, 2022 | 45.60 | 45.78 | 44.93 | 45.51 | 1,894,035 | +0.01(+0.02%) |
Aug 31, 2022 | 46.30 | 46.39 | 45.40 | 45.50 | 975,963 | -0.72(-1.55%) |
Aug 30, 2022 | 46.15 | 46.49 | 45.78 | 46.22 | 980,267 | +0.14(+0.30%) |
Aug 29, 2022 | 45.98 | 46.36 | 45.66 | 46.08 | 351,645 | -0.06(-0.12%) |
Aug 26, 2022 | 46.76 | 46.83 | 46.04 | 46.13 | 523,513 | -0.53(-1.14%) |
Aug 25, 2022 | 46.12 | 46.71 | 45.76 | 46.67 | 635,010 | +0.53(+1.16%) |
Aug 24, 2022 | 46.05 | 46.27 | 45.71 | 46.13 | 655,525 | +0.31(+0.68%) |
Aug 23, 2022 | 46.23 | 46.23 | 45.49 | 45.82 | 421,376 | -0.31(-0.68%) |
Aug 22, 2022 | 46.71 | 46.76 | 46.05 | 46.13 | 438,231 | -0.79(-1.69%) |
Aug 19, 2022 | 47.42 | 47.56 | 46.78 | 46.93 | 560,908 | -0.32(-0.68%) |
Aug 18, 2022 | 47.53 | 47.54 | 47.04 | 47.25 | 379,393 | -0.19(-0.41%) |
Aug 17, 2022 | 47.37 | 47.63 | 47.27 | 47.44 | 433,715 | -0.11(-0.23%) |
Aug 16, 2022 | 46.96 | 47.55 | 46.96 | 47.55 | 486,316 | +0.48(+1.02%) |
Aug 15, 2022 | 46.68 | 47.12 | 46.35 | 47.07 | 295,877 | +0.20(+0.43%) |
Aug 12, 2022 | 45.95 | 46.88 | 45.95 | 46.87 | 390,209 | +1.00(+2.19%) |
Aug 11, 2022 | 46.05 | 46.57 | 45.78 | 45.87 | 364,384 | -0.10(-0.22%) |
Aug 10, 2022 | 46.00 | 46.00 | 45.61 | 45.97 | 388,398 | +0.12(+0.26%) |
Aug 09, 2022 | 45.36 | 45.97 | 45.28 | 45.85 | 440,243 | +0.55(+1.22%) |
Aug 08, 2022 | 45.17 | 45.69 | 45.11 | 45.30 | 436,698 | +0.32(+0.72%) |
Aug 05, 2022 | 45.68 | 45.68 | 44.61 | 44.97 | 465,048 | -0.85(-1.85%) |
Aug 04, 2022 | 45.60 | 45.93 | 45.41 | 45.82 | 544,033 | +0.23(+0.50%) |
Aug 03, 2022 | 44.99 | 45.66 | 44.45 | 45.59 | 607,302 | +0.73(+1.62%) |
Aug 02, 2022 | 45.11 | 45.23 | 44.46 | 44.86 | 629,821 | -0.10(-0.23%) |