Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.63 | 42.08 | 41.14 | 41.88 | 1,595,192 | -0.21(-0.51%) |
Oct 28, 2022 | 40.83 | 42.28 | 40.62 | 42.10 | 2,012,532 | +1.53(+3.77%) |
Oct 27, 2022 | 41.43 | 41.56 | 40.29 | 40.57 | 2,571,966 | -0.15(-0.36%) |
Oct 26, 2022 | 39.12 | 41.27 | 38.28 | 40.71 | 4,953,538 | +4.56(+12.61%) |
Oct 25, 2022 | 34.91 | 36.18 | 34.64 | 36.16 | 2,035,509 | +1.20(+3.43%) |
Oct 24, 2022 | 34.95 | 35.36 | 34.69 | 34.96 | 1,230,807 | -0.01(-0.03%) |
Oct 21, 2022 | 33.89 | 35.11 | 33.76 | 34.97 | 1,115,899 | +1.01(+2.98%) |
Oct 20, 2022 | 33.93 | 34.85 | 33.74 | 33.95 | 1,726,158 | +0.03(+0.09%) |
Oct 19, 2022 | 35.05 | 35.39 | 33.64 | 33.93 | 2,136,385 | -1.81(-5.07%) |
Oct 18, 2022 | 36.14 | 36.44 | 35.43 | 35.74 | 1,148,061 | +0.67(+1.92%) |
Oct 17, 2022 | 35.69 | 35.86 | 34.81 | 35.06 | 1,246,207 | +0.11(+0.31%) |
Oct 14, 2022 | 35.35 | 35.72 | 34.64 | 34.96 | 701,476 | -0.11(-0.31%) |
Oct 13, 2022 | 33.69 | 35.18 | 33.13 | 35.06 | 1,171,557 | +0.57(+1.67%) |
Oct 12, 2022 | 34.27 | 34.65 | 33.54 | 34.49 | 1,027,655 | +0.15(+0.43%) |
Oct 11, 2022 | 34.14 | 34.81 | 33.61 | 34.34 | 1,770,602 | -0.04(-0.11%) |
Oct 10, 2022 | 34.60 | 34.78 | 33.88 | 34.38 | 988,516 | -0.49(-1.40%) |
Oct 07, 2022 | 34.77 | 34.91 | 34.09 | 34.87 | 2,070,824 | -0.29(-0.83%) |
Oct 06, 2022 | 35.49 | 36.02 | 35.10 | 35.16 | 1,518,986 | -0.87(-2.41%) |
Oct 05, 2022 | 35.55 | 36.29 | 34.58 | 36.03 | 2,153,952 | -0.97(-2.63%) |
Oct 04, 2022 | 36.24 | 37.09 | 36.14 | 37.00 | 1,963,049 | +1.83(+5.21%) |
Oct 03, 2022 | 34.61 | 35.51 | 34.19 | 35.17 | 1,903,418 | +1.20(+3.53%) |
Sep 30, 2022 | 34.67 | 34.99 | 33.91 | 33.97 | 2,439,211 | -0.94(-2.71%) |
Sep 29, 2022 | 35.96 | 36.04 | 34.67 | 34.92 | 2,798,638 | -1.31(-3.63%) |
Sep 28, 2022 | 36.14 | 36.68 | 35.63 | 36.23 | 1,925,878 | +0.10(+0.27%) |
Sep 27, 2022 | 36.78 | 37.08 | 35.45 | 36.14 | 1,410,218 | -0.02(-0.05%) |
Sep 26, 2022 | 36.28 | 37.23 | 35.88 | 36.16 | 1,587,799 | -0.41(-1.12%) |
Sep 23, 2022 | 36.92 | 37.14 | 35.75 | 36.56 | 1,588,130 | -1.09(-2.90%) |
Sep 22, 2022 | 39.14 | 39.20 | 37.60 | 37.66 | 1,470,303 | -1.40(-3.59%) |
Sep 21, 2022 | 40.01 | 40.57 | 39.07 | 39.06 | 1,011,695 | -0.80(-2.00%) |
Sep 20, 2022 | 40.06 | 40.34 | 39.32 | 39.86 | 1,395,462 | -0.72(-1.78%) |
Sep 19, 2022 | 39.12 | 40.80 | 38.93 | 40.58 | 1,739,340 | +0.93(+2.33%) |
Sep 16, 2022 | 39.49 | 40.29 | 39.15 | 39.65 | 6,951,418 | -0.38(-0.95%) |
Sep 15, 2022 | 39.82 | 40.31 | 39.26 | 40.03 | 1,750,343 | +0.01(+0.02%) |
Sep 14, 2022 | 40.31 | 40.40 | 39.24 | 40.02 | 2,520,182 | -0.12(-0.29%) |
Sep 13, 2022 | 40.05 | 41.35 | 39.68 | 40.14 | 1,794,562 | -1.46(-3.51%) |
Sep 12, 2022 | 40.31 | 41.90 | 40.31 | 41.60 | 2,628,578 | +1.60(+3.99%) |
Sep 09, 2022 | 39.28 | 40.11 | 39.18 | 40.00 | 1,273,565 | +1.18(+3.03%) |
Sep 08, 2022 | 37.94 | 38.83 | 37.60 | 38.83 | 1,483,112 | +0.22(+0.58%) |
Sep 07, 2022 | 37.75 | 38.77 | 37.61 | 38.60 | 1,701,278 | +1.94(+5.29%) |
Sep 06, 2022 | 36.94 | 37.17 | 35.69 | 36.66 | 1,754,993 | -0.42(-1.13%) |
Sep 02, 2022 | 37.57 | 37.94 | 36.81 | 37.08 | 1,033,984 | -0.01(-0.03%) |
Sep 01, 2022 | 36.94 | 37.26 | 36.50 | 37.09 | 988,949 | -0.33(-0.88%) |
Aug 31, 2022 | 37.96 | 38.08 | 36.99 | 37.42 | 1,072,574 | -0.32(-0.85%) |
Aug 30, 2022 | 38.78 | 38.78 | 37.58 | 37.74 | 834,773 | -0.78(-2.02%) |
Aug 29, 2022 | 38.25 | 38.84 | 37.95 | 38.52 | 703,519 | -0.28(-0.73%) |
Aug 26, 2022 | 40.34 | 40.34 | 38.67 | 38.80 | 893,838 | -1.37(-3.41%) |
Aug 25, 2022 | 39.87 | 40.52 | 39.74 | 40.17 | 778,194 | +0.52(+1.32%) |
Aug 24, 2022 | 39.46 | 40.14 | 39.41 | 39.64 | 885,448 | +0.14(+0.34%) |
Aug 23, 2022 | 39.29 | 39.93 | 39.16 | 39.51 | 930,647 | +0.57(+1.47%) |
Aug 22, 2022 | 39.10 | 39.52 | 38.89 | 38.93 | 1,098,433 | -1.04(-2.60%) |
Aug 19, 2022 | 40.36 | 40.50 | 39.43 | 39.97 | 1,741,599 | -1.03(-2.51%) |
Aug 18, 2022 | 40.40 | 41.20 | 40.28 | 41.00 | 936,852 | +0.53(+1.32%) |
Aug 17, 2022 | 40.38 | 40.80 | 39.96 | 40.47 | 967,848 | -0.43(-1.04%) |
Aug 16, 2022 | 39.37 | 40.96 | 39.27 | 40.89 | 1,259,727 | +1.41(+3.56%) |
Aug 15, 2022 | 38.41 | 39.64 | 38.38 | 39.49 | 944,802 | +0.70(+1.80%) |
Aug 12, 2022 | 38.63 | 38.80 | 38.17 | 38.79 | 977,631 | +0.39(+1.01%) |
Aug 11, 2022 | 38.22 | 38.80 | 38.08 | 38.40 | 1,000,733 | +0.69(+1.83%) |
Aug 10, 2022 | 37.65 | 38.04 | 37.36 | 37.71 | 1,444,192 | +1.15(+3.16%) |
Aug 09, 2022 | 36.92 | 36.95 | 36.37 | 36.56 | 1,078,744 | -0.52(-1.41%) |
Aug 08, 2022 | 36.38 | 37.45 | 36.38 | 37.08 | 1,104,964 | +0.92(+2.55%) |
Aug 05, 2022 | 35.29 | 36.65 | 35.17 | 36.16 | 1,113,151 | +0.16(+0.43%) |
Aug 04, 2022 | 36.65 | 36.82 | 35.91 | 36.00 | 1,149,539 | -0.43(-1.17%) |
Aug 03, 2022 | 36.10 | 36.58 | 35.80 | 36.43 | 771,738 | +0.84(+2.37%) |
Aug 02, 2022 | 36.33 | 36.58 | 35.58 | 35.59 | 1,219,906 | -1.00(-2.73%) |