Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.85 | 40.30 | 39.67 | 40.02 | 4,592,545 | -0.20(-0.50%) |
Oct 28, 2022 | 39.79 | 40.41 | 39.61 | 40.22 | 6,512,359 | +0.64(+1.61%) |
Oct 27, 2022 | 39.65 | 40.09 | 39.45 | 39.59 | 6,729,060 | +0.37(+0.95%) |
Oct 26, 2022 | 39.37 | 39.80 | 38.89 | 39.22 | 7,042,008 | +0.03(+0.07%) |
Oct 25, 2022 | 38.34 | 39.32 | 38.09 | 39.19 | 6,317,641 | +0.72(+1.86%) |
Oct 24, 2022 | 38.09 | 38.69 | 37.90 | 38.47 | 7,344,355 | +0.57(+1.52%) |
Oct 21, 2022 | 36.24 | 38.06 | 35.90 | 37.90 | 8,880,844 | +1.70(+4.71%) |
Oct 20, 2022 | 36.71 | 37.33 | 36.14 | 36.19 | 7,358,554 | -0.57(-1.54%) |
Oct 19, 2022 | 37.28 | 37.84 | 36.44 | 36.76 | 9,314,810 | -0.89(-2.35%) |
Oct 18, 2022 | 38.67 | 39.11 | 37.09 | 37.64 | 9,595,149 | -0.38(-0.99%) |
Oct 17, 2022 | 37.19 | 38.58 | 37.19 | 38.02 | 7,792,243 | +1.84(+5.08%) |
Oct 14, 2022 | 37.09 | 37.57 | 36.08 | 36.18 | 6,832,313 | -0.75(-2.04%) |
Oct 13, 2022 | 34.68 | 37.10 | 34.12 | 36.94 | 7,524,832 | +1.81(+5.15%) |
Oct 12, 2022 | 36.03 | 36.31 | 35.11 | 35.13 | 8,579,971 | -1.12(-3.09%) |
Oct 11, 2022 | 36.65 | 36.90 | 36.05 | 36.25 | 5,289,898 | -0.69(-1.86%) |
Oct 10, 2022 | 37.48 | 37.61 | 36.90 | 36.94 | 5,126,863 | -0.25(-0.68%) |
Oct 07, 2022 | 37.92 | 38.07 | 36.91 | 37.19 | 4,186,961 | -1.13(-2.95%) |
Oct 06, 2022 | 38.72 | 39.02 | 38.24 | 38.32 | 3,294,250 | -0.64(-1.64%) |
Oct 05, 2022 | 38.58 | 39.15 | 38.36 | 38.96 | 4,284,807 | -0.01(-0.02%) |
Oct 04, 2022 | 38.17 | 39.02 | 38.15 | 38.97 | 6,708,560 | +1.61(+4.31%) |
Oct 03, 2022 | 36.63 | 37.60 | 36.20 | 37.36 | 7,884,934 | +1.07(+2.96%) |
Sep 30, 2022 | 36.73 | 37.22 | 36.23 | 36.29 | 4,766,594 | -0.34(-0.93%) |
Sep 29, 2022 | 36.79 | 36.97 | 36.25 | 36.63 | 5,023,576 | -0.67(-1.79%) |
Sep 28, 2022 | 36.79 | 37.51 | 36.50 | 37.29 | 6,347,570 | +0.61(+1.67%) |
Sep 27, 2022 | 37.45 | 37.58 | 36.08 | 36.68 | 5,827,432 | -0.50(-1.34%) |
Sep 26, 2022 | 37.51 | 37.94 | 36.96 | 37.18 | 7,173,475 | -0.66(-1.74%) |
Sep 23, 2022 | 38.14 | 38.27 | 37.05 | 37.84 | 6,107,649 | -0.72(-1.86%) |
Sep 22, 2022 | 40.01 | 40.09 | 38.54 | 38.56 | 5,849,216 | -1.29(-3.24%) |
Sep 21, 2022 | 41.03 | 41.09 | 39.84 | 39.85 | 3,473,789 | -0.91(-2.24%) |
Sep 20, 2022 | 41.30 | 41.36 | 40.41 | 40.76 | 3,135,069 | -0.89(-2.13%) |
Sep 19, 2022 | 40.94 | 41.94 | 40.89 | 41.65 | 3,257,254 | +0.30(+0.73%) |
Sep 16, 2022 | 41.53 | 41.74 | 40.95 | 41.34 | 6,531,518 | -0.52(-1.24%) |
Sep 15, 2022 | 41.31 | 42.40 | 41.17 | 41.86 | 4,432,595 | +0.68(+1.65%) |
Sep 14, 2022 | 41.64 | 41.99 | 40.77 | 41.18 | 5,246,502 | -0.37(-0.88%) |
Sep 13, 2022 | 41.31 | 42.26 | 41.23 | 41.55 | 6,123,652 | -0.16(-0.38%) |
Sep 12, 2022 | 41.92 | 42.21 | 41.39 | 41.71 | 4,614,727 | +0.13(+0.32%) |
Sep 09, 2022 | 41.56 | 41.74 | 41.26 | 41.58 | 4,568,019 | +0.30(+0.73%) |
Sep 08, 2022 | 39.66 | 41.30 | 39.58 | 41.28 | 5,156,301 | +1.31(+3.28%) |
Sep 07, 2022 | 38.58 | 40.09 | 38.54 | 39.97 | 4,793,907 | +1.22(+3.14%) |
Sep 06, 2022 | 38.99 | 39.05 | 38.21 | 38.75 | 3,721,794 | +0.02(+0.05%) |
Sep 02, 2022 | 39.51 | 39.91 | 38.45 | 38.74 | 3,330,883 | -0.23(-0.58%) |
Sep 01, 2022 | 39.05 | 39.05 | 38.14 | 38.96 | 3,218,784 | -0.16(-0.41%) |
Aug 31, 2022 | 39.55 | 39.63 | 39.11 | 39.12 | 3,498,462 | -0.14(-0.36%) |
Aug 30, 2022 | 39.56 | 39.69 | 38.95 | 39.26 | 2,419,012 | -0.08(-0.19%) |
Aug 29, 2022 | 39.35 | 39.72 | 39.06 | 39.34 | 2,696,583 | -0.23(-0.57%) |
Aug 26, 2022 | 41.24 | 41.31 | 39.55 | 39.56 | 3,381,609 | -1.41(-3.45%) |
Aug 25, 2022 | 40.65 | 41.21 | 40.50 | 40.98 | 2,654,685 | +0.49(+1.21%) |
Aug 24, 2022 | 40.36 | 40.78 | 40.20 | 40.49 | 2,397,871 | +0.01(+0.02%) |
Aug 23, 2022 | 40.85 | 41.08 | 40.46 | 40.48 | 2,105,324 | -0.25(-0.62%) |
Aug 22, 2022 | 40.69 | 41.09 | 40.49 | 40.73 | 3,616,457 | -0.61(-1.48%) |
Aug 19, 2022 | 41.79 | 41.80 | 41.08 | 41.34 | 3,873,878 | -0.73(-1.72%) |
Aug 18, 2022 | 42.09 | 42.12 | 41.46 | 42.07 | 2,826,534 | -0.14(-0.33%) |
Aug 17, 2022 | 41.86 | 42.49 | 41.72 | 42.21 | 2,478,278 | -0.21(-0.49%) |
Aug 16, 2022 | 41.84 | 42.81 | 41.84 | 42.42 | 3,286,103 | +0.30(+0.72%) |
Aug 15, 2022 | 41.78 | 42.42 | 41.59 | 42.12 | 2,723,534 | -0.18(-0.42%) |
Aug 12, 2022 | 42.03 | 42.32 | 41.74 | 42.30 | 2,811,377 | +0.50(+1.19%) |
Aug 11, 2022 | 41.88 | 41.99 | 41.49 | 41.80 | 2,781,975 | +0.36(+0.86%) |
Aug 10, 2022 | 40.98 | 41.76 | 40.98 | 41.44 | 2,694,492 | +0.75(+1.85%) |
Aug 09, 2022 | 40.73 | 40.86 | 40.32 | 40.69 | 2,231,229 | +0.10(+0.26%) |
Aug 08, 2022 | 41.26 | 41.39 | 40.55 | 40.58 | 2,900,153 | -0.40(-0.97%) |
Aug 05, 2022 | 40.51 | 41.25 | 40.36 | 40.98 | 2,689,715 | +0.41(+1.02%) |
Aug 04, 2022 | 41.20 | 41.37 | 40.53 | 40.56 | 2,052,917 | -0.61(-1.49%) |
Aug 03, 2022 | 40.95 | 41.26 | 40.53 | 41.17 | 2,615,393 | +0.72(+1.77%) |
Aug 02, 2022 | 40.36 | 40.90 | 40.11 | 40.46 | 2,604,440 | -0.32(-0.79%) |