Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.18 | 39.32 | 38.14 | 38.34 | 5,482,686 | -0.35(-0.91%) |
Oct 28, 2022 | 39.96 | 39.96 | 37.69 | 38.70 | 6,701,198 | -1.88(-4.64%) |
Oct 27, 2022 | 41.72 | 41.95 | 40.36 | 40.58 | 5,274,665 | -1.22(-2.91%) |
Oct 26, 2022 | 41.24 | 42.21 | 40.45 | 41.79 | 6,208,799 | +1.14(+2.80%) |
Oct 25, 2022 | 37.98 | 41.54 | 37.67 | 40.66 | 8,695,845 | +2.27(+5.92%) |
Oct 24, 2022 | 39.24 | 39.34 | 37.82 | 38.38 | 7,982,912 | -1.85(-4.60%) |
Oct 21, 2022 | 38.07 | 41.08 | 37.78 | 40.23 | 14,045,979 | +2.11(+5.53%) |
Oct 20, 2022 | 35.10 | 40.83 | 34.69 | 38.13 | 37,073,472 | +1.26(+3.43%) |
Oct 19, 2022 | 38.24 | 38.52 | 36.40 | 36.86 | 8,507,998 | -2.05(-5.26%) |
Oct 18, 2022 | 39.56 | 39.76 | 37.80 | 38.91 | 5,177,609 | +0.32(+0.84%) |
Oct 17, 2022 | 38.66 | 39.48 | 37.63 | 38.59 | 5,650,384 | +1.01(+2.69%) |
Oct 14, 2022 | 40.12 | 40.12 | 37.13 | 37.58 | 5,721,694 | -2.48(-6.19%) |
Oct 13, 2022 | 37.86 | 40.15 | 37.52 | 40.06 | 8,389,935 | +1.00(+2.56%) |
Oct 12, 2022 | 37.02 | 40.28 | 35.84 | 39.06 | 18,339,092 | +1.97(+5.31%) |
Oct 11, 2022 | 37.10 | 38.28 | 36.54 | 37.09 | 5,017,445 | -0.97(-2.55%) |
Oct 10, 2022 | 38.71 | 39.38 | 37.69 | 38.06 | 5,703,610 | -0.17(-0.44%) |
Oct 07, 2022 | 38.25 | 38.56 | 37.12 | 38.23 | 6,399,346 | -0.82(-2.11%) |
Oct 06, 2022 | 38.58 | 39.54 | 37.87 | 39.05 | 7,059,381 | -0.23(-0.57%) |
Oct 05, 2022 | 38.15 | 39.61 | 37.54 | 39.27 | 7,957,859 | -0.15(-0.37%) |
Oct 04, 2022 | 38.37 | 39.58 | 37.61 | 39.42 | 9,897,730 | +2.78(+7.60%) |
Oct 03, 2022 | 33.66 | 37.18 | 33.32 | 36.64 | 9,929,971 | +3.66(+11.08%) |
Sep 30, 2022 | 34.11 | 35.02 | 32.88 | 32.98 | 9,209,877 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.72 | 13,434,610 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.82 | 33.02 | 34.52 | 10,107,632 | +0.52(+1.53%) |
Sep 27, 2022 | 34.34 | 35.12 | 33.71 | 34.00 | 8,516,352 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.30 | 33.65 | 33.78 | 7,428,039 | -1.02(-2.93%) |
Sep 23, 2022 | 35.18 | 35.59 | 34.40 | 34.80 | 8,331,427 | -1.97(-5.36%) |
Sep 22, 2022 | 39.14 | 39.58 | 36.73 | 36.77 | 10,069,789 | -1.85(-4.80%) |
Sep 21, 2022 | 42.63 | 42.99 | 38.58 | 38.62 | 11,956,623 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.92 | 41.84 | 42.65 | 5,125,578 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.27 | 43.73 | 6,699,977 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.61 | 11,755,207 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.15 | 42.27 | 8,740,340 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.48 | 43.14 | 43.91 | 13,646,138 | -5.37(-10.90%) |
Sep 13, 2022 | 49.33 | 51.39 | 48.83 | 49.28 | 4,420,536 | -2.01(-3.92%) |
Sep 12, 2022 | 52.33 | 52.71 | 50.52 | 51.29 | 5,391,423 | -0.27(-0.53%) |
Sep 09, 2022 | 49.39 | 52.00 | 49.26 | 51.56 | 7,418,792 | +3.68(+7.70%) |
Sep 08, 2022 | 47.02 | 47.96 | 46.20 | 47.88 | 5,372,444 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,327 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.50 | 46.95 | 6,936,343 | -1.31(-2.72%) |
Sep 02, 2022 | 48.29 | 49.34 | 47.95 | 48.26 | 4,044,506 | +1.15(+2.43%) |
Sep 01, 2022 | 46.73 | 47.44 | 45.17 | 47.11 | 6,093,269 | -1.37(-2.83%) |
Aug 31, 2022 | 49.32 | 49.59 | 47.91 | 48.48 | 5,764,662 | -1.28(-2.58%) |
Aug 30, 2022 | 53.79 | 53.79 | 49.02 | 49.77 | 7,916,221 | -4.62(-8.49%) |
Aug 29, 2022 | 54.06 | 55.74 | 53.57 | 54.38 | 5,628,996 | -0.33(-0.61%) |
Aug 26, 2022 | 56.51 | 57.06 | 54.09 | 54.72 | 5,619,896 | -1.06(-1.90%) |
Aug 25, 2022 | 54.08 | 55.85 | 53.31 | 55.78 | 5,070,323 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.73 | 53.34 | 5,037,761 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,111 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.93 | 48.07 | 49.26 | 4,429,102 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.72 | 49.67 | 49.98 | 4,558,845 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.11 | 51.31 | 52.76 | 4,103,842 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.39 | 50.26 | 50.93 | 4,102,885 | -1.12(-2.15%) |
Aug 16, 2022 | 51.74 | 52.81 | 51.53 | 52.05 | 5,025,088 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.13 | 48.93 | 50.66 | 4,311,720 | -1.04(-2.01%) |
Aug 12, 2022 | 51.35 | 52.36 | 50.73 | 51.70 | 4,350,184 | -0.50(-0.96%) |
Aug 11, 2022 | 53.18 | 54.51 | 52.05 | 52.20 | 5,024,948 | +0.31(+0.60%) |
Aug 10, 2022 | 50.29 | 52.37 | 49.77 | 51.88 | 5,793,621 | +2.52(+5.10%) |
Aug 09, 2022 | 48.46 | 49.72 | 48.27 | 49.37 | 4,820,403 | +1.70(+3.56%) |
Aug 08, 2022 | 48.65 | 49.39 | 47.50 | 47.67 | 4,312,232 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.22 | 46.40 | 48.43 | 5,189,442 | +1.63(+3.49%) |
Aug 04, 2022 | 47.47 | 48.54 | 46.16 | 46.79 | 4,596,089 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.47 | 47.42 | 4,477,025 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.47 | 46.22 | 47.27 | 4,790,801 | +0.06(+0.12%) |