Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.44 | 37.83 | 37.16 | 37.25 | 2,419,823 | -0.53(-1.41%) |
Oct 28, 2022 | 36.64 | 37.87 | 36.50 | 37.78 | 1,327,984 | +0.93(+2.53%) |
Oct 27, 2022 | 37.28 | 37.75 | 36.73 | 36.85 | 1,635,241 | +0.02(+0.05%) |
Oct 26, 2022 | 37.22 | 37.70 | 36.54 | 36.83 | 1,906,265 | -0.41(-1.10%) |
Oct 25, 2022 | 35.63 | 37.30 | 35.47 | 37.24 | 2,287,703 | +1.89(+5.33%) |
Oct 24, 2022 | 35.80 | 35.87 | 34.81 | 35.36 | 1,903,038 | +0.01(+0.03%) |
Oct 21, 2022 | 35.58 | 35.80 | 34.81 | 35.35 | 2,509,624 | -0.30(-0.83%) |
Oct 20, 2022 | 35.34 | 35.99 | 35.26 | 35.64 | 1,752,376 | +0.30(+0.86%) |
Oct 19, 2022 | 36.06 | 36.36 | 35.11 | 35.34 | 1,754,521 | -0.94(-2.60%) |
Oct 18, 2022 | 36.20 | 36.90 | 36.10 | 36.28 | 2,401,645 | +0.56(+1.57%) |
Oct 17, 2022 | 35.13 | 35.95 | 34.81 | 35.72 | 2,959,072 | +1.41(+4.11%) |
Oct 14, 2022 | 36.07 | 36.36 | 34.27 | 34.31 | 2,707,611 | -1.20(-3.38%) |
Oct 13, 2022 | 34.09 | 35.74 | 33.63 | 35.51 | 2,972,702 | +0.72(+2.08%) |
Oct 12, 2022 | 35.04 | 35.11 | 34.24 | 34.79 | 2,128,884 | -0.43(-1.22%) |
Oct 11, 2022 | 34.94 | 35.39 | 34.14 | 35.21 | 3,768,788 | +0.35(+1.01%) |
Oct 10, 2022 | 35.68 | 36.24 | 34.81 | 34.86 | 2,386,080 | -1.05(-2.92%) |
Oct 07, 2022 | 36.40 | 36.44 | 35.49 | 35.91 | 2,595,536 | -0.58(-1.59%) |
Oct 06, 2022 | 37.96 | 38.08 | 36.35 | 36.49 | 1,755,765 | -1.46(-3.84%) |
Oct 05, 2022 | 38.06 | 38.26 | 36.56 | 37.95 | 2,732,933 | -0.94(-2.42%) |
Oct 04, 2022 | 38.91 | 39.92 | 38.54 | 38.89 | 3,908,841 | +0.23(+0.59%) |
Oct 03, 2022 | 38.89 | 39.06 | 38.02 | 38.66 | 2,644,885 | +0.42(+1.10%) |
Sep 30, 2022 | 37.90 | 38.52 | 37.39 | 38.24 | 3,374,957 | +0.92(+2.47%) |
Sep 29, 2022 | 38.34 | 38.54 | 36.42 | 37.32 | 2,085,562 | -1.51(-3.88%) |
Sep 28, 2022 | 38.34 | 39.22 | 38.05 | 38.82 | 2,538,846 | +0.79(+2.08%) |
Sep 27, 2022 | 39.37 | 39.68 | 37.88 | 38.03 | 2,269,789 | -1.04(-2.65%) |
Sep 26, 2022 | 40.68 | 40.68 | 38.62 | 39.07 | 2,549,465 | -1.81(-4.42%) |
Sep 23, 2022 | 41.36 | 41.64 | 40.26 | 40.88 | 1,791,933 | -1.05(-2.51%) |
Sep 22, 2022 | 42.71 | 42.71 | 41.58 | 41.93 | 1,733,511 | -0.91(-2.13%) |
Sep 21, 2022 | 44.04 | 44.46 | 42.82 | 42.84 | 1,706,796 | -0.84(-1.92%) |
Sep 20, 2022 | 44.15 | 44.58 | 43.44 | 43.68 | 1,563,814 | -1.02(-2.27%) |
Sep 19, 2022 | 44.68 | 44.78 | 44.21 | 44.70 | 1,779,915 | -0.48(-1.06%) |
Sep 16, 2022 | 44.32 | 45.34 | 43.62 | 45.18 | 3,803,469 | +0.62(+1.39%) |
Sep 15, 2022 | 45.59 | 45.65 | 44.47 | 44.56 | 1,709,369 | -1.02(-2.23%) |
Sep 14, 2022 | 45.82 | 45.86 | 44.77 | 45.57 | 2,201,404 | -0.56(-1.22%) |
Sep 13, 2022 | 46.69 | 47.03 | 45.92 | 46.14 | 2,086,627 | -1.38(-2.91%) |
Sep 12, 2022 | 47.04 | 47.55 | 46.80 | 47.52 | 1,626,991 | +0.84(+1.79%) |
Sep 09, 2022 | 45.84 | 46.73 | 45.60 | 46.68 | 1,366,176 | +1.03(+2.25%) |
Sep 08, 2022 | 45.81 | 46.51 | 45.51 | 45.66 | 1,353,802 | -0.42(-0.92%) |
Sep 07, 2022 | 45.20 | 46.16 | 45.04 | 46.08 | 1,837,594 | +0.85(+1.87%) |
Sep 06, 2022 | 44.79 | 45.28 | 44.38 | 45.23 | 1,857,545 | +0.67(+1.50%) |
Sep 02, 2022 | 45.90 | 45.98 | 44.47 | 44.57 | 1,520,300 | -0.80(-1.76%) |
Sep 01, 2022 | 44.70 | 45.41 | 44.47 | 45.37 | 1,656,775 | +0.32(+0.71%) |
Aug 31, 2022 | 45.05 | 45.50 | 44.80 | 45.05 | 2,843,903 | +0.29(+0.65%) |
Aug 30, 2022 | 45.56 | 45.73 | 44.67 | 44.75 | 1,584,397 | -0.80(-1.76%) |
Aug 29, 2022 | 45.31 | 45.95 | 44.84 | 45.55 | 1,775,021 | +0.09(+0.21%) |
Aug 26, 2022 | 46.17 | 46.27 | 45.44 | 45.46 | 1,835,323 | -0.69(-1.49%) |
Aug 25, 2022 | 45.76 | 46.18 | 45.54 | 46.15 | 1,613,680 | +0.74(+1.64%) |
Aug 24, 2022 | 45.30 | 45.84 | 45.22 | 45.40 | 1,931,356 | +0.08(+0.17%) |
Aug 23, 2022 | 46.32 | 46.44 | 45.21 | 45.33 | 2,297,639 | -0.96(-2.07%) |
Aug 22, 2022 | 45.80 | 46.34 | 45.40 | 46.29 | 2,623,303 | +0.25(+0.55%) |
Aug 19, 2022 | 45.75 | 46.38 | 45.64 | 46.03 | 4,018,001 | -0.10(-0.22%) |
Aug 18, 2022 | 47.78 | 47.78 | 45.98 | 46.14 | 2,586,231 | -1.40(-2.95%) |
Aug 17, 2022 | 47.23 | 47.88 | 46.98 | 47.54 | 1,565,367 | -0.09(-0.20%) |
Aug 16, 2022 | 47.74 | 47.92 | 47.20 | 47.63 | 2,121,546 | -0.27(-0.57%) |
Aug 15, 2022 | 49.26 | 49.26 | 47.70 | 47.91 | 1,737,057 | -1.47(-2.97%) |
Aug 12, 2022 | 48.82 | 49.42 | 48.81 | 49.38 | 1,428,693 | +0.86(+1.77%) |
Aug 11, 2022 | 48.85 | 49.08 | 48.03 | 48.52 | 1,448,148 | +0.05(+0.10%) |
Aug 10, 2022 | 48.09 | 48.59 | 47.59 | 48.47 | 2,016,633 | +0.88(+1.86%) |
Aug 09, 2022 | 46.88 | 47.65 | 46.58 | 47.59 | 1,784,414 | +0.84(+1.79%) |
Aug 08, 2022 | 46.62 | 47.14 | 46.17 | 46.75 | 1,785,735 | +0.68(+1.47%) |
Aug 05, 2022 | 46.83 | 47.62 | 45.38 | 46.07 | 2,955,447 | -1.81(-3.77%) |
Aug 04, 2022 | 48.54 | 48.66 | 47.51 | 47.88 | 2,011,869 | -0.65(-1.34%) |
Aug 03, 2022 | 49.24 | 49.60 | 48.50 | 48.53 | 1,532,617 | -0.56(-1.15%) |
Aug 02, 2022 | 49.95 | 50.24 | 49.01 | 49.09 | 1,520,857 | -1.06(-2.12%) |