Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.16 | 35.37 | 34.72 | 34.93 | 3,047,643 | -0.51(-1.44%) |
Oct 28, 2022 | 35.02 | 35.51 | 34.64 | 35.44 | 2,511,559 | +0.36(+1.03%) |
Oct 27, 2022 | 34.94 | 36.01 | 34.82 | 35.08 | 4,825,213 | +0.28(+0.81%) |
Oct 26, 2022 | 34.52 | 35.52 | 34.30 | 34.80 | 3,831,025 | +0.19(+0.56%) |
Oct 25, 2022 | 33.83 | 34.84 | 33.72 | 34.60 | 4,161,611 | +1.01(+2.99%) |
Oct 24, 2022 | 33.86 | 33.96 | 32.78 | 33.60 | 3,628,365 | -0.13(-0.39%) |
Oct 21, 2022 | 33.03 | 33.74 | 32.72 | 33.73 | 4,642,350 | +0.44(+1.32%) |
Oct 20, 2022 | 34.17 | 34.61 | 33.25 | 33.29 | 3,308,199 | -0.88(-2.58%) |
Oct 19, 2022 | 34.87 | 34.99 | 34.05 | 34.17 | 3,114,712 | -1.04(-2.96%) |
Oct 18, 2022 | 35.31 | 35.63 | 34.84 | 35.21 | 2,858,806 | +0.77(+2.23%) |
Oct 17, 2022 | 34.28 | 34.96 | 34.13 | 34.45 | 2,993,551 | +1.02(+3.06%) |
Oct 14, 2022 | 35.00 | 35.22 | 33.41 | 33.42 | 3,383,884 | -1.07(-3.09%) |
Oct 13, 2022 | 33.03 | 34.84 | 32.57 | 34.49 | 4,651,081 | +0.60(+1.77%) |
Oct 12, 2022 | 34.17 | 34.32 | 33.61 | 33.89 | 6,148,430 | -0.35(-1.03%) |
Oct 11, 2022 | 35.34 | 35.45 | 34.03 | 34.24 | 3,937,939 | -1.07(-3.02%) |
Oct 10, 2022 | 35.84 | 35.97 | 35.31 | 35.31 | 1,423,165 | -0.34(-0.94%) |
Oct 07, 2022 | 36.77 | 36.88 | 35.42 | 35.64 | 2,784,064 | -1.49(-4.01%) |
Oct 06, 2022 | 37.88 | 38.02 | 36.99 | 37.13 | 2,455,974 | -1.14(-2.97%) |
Oct 05, 2022 | 38.32 | 38.55 | 37.83 | 38.27 | 2,036,079 | -0.81(-2.08%) |
Oct 04, 2022 | 37.91 | 39.09 | 37.84 | 39.08 | 3,136,767 | +1.89(+5.07%) |
Oct 03, 2022 | 36.76 | 37.60 | 36.32 | 37.20 | 2,115,206 | +1.14(+3.15%) |
Sep 30, 2022 | 36.09 | 37.12 | 35.86 | 36.06 | 2,467,110 | +0.15(+0.42%) |
Sep 29, 2022 | 36.76 | 36.87 | 35.49 | 35.91 | 3,445,751 | -1.38(-3.71%) |
Sep 28, 2022 | 36.74 | 37.50 | 36.64 | 37.29 | 3,524,311 | +0.70(+1.90%) |
Sep 27, 2022 | 38.07 | 38.33 | 36.50 | 36.60 | 3,073,612 | -1.03(-2.74%) |
Sep 26, 2022 | 38.33 | 38.77 | 37.35 | 37.63 | 2,348,315 | -1.01(-2.60%) |
Sep 23, 2022 | 39.53 | 39.58 | 38.34 | 38.63 | 3,329,082 | -1.54(-3.84%) |
Sep 22, 2022 | 40.93 | 41.15 | 40.10 | 40.18 | 1,754,677 | -0.78(-1.89%) |
Sep 21, 2022 | 41.91 | 42.19 | 40.94 | 40.95 | 1,629,432 | -0.86(-2.07%) |
Sep 20, 2022 | 42.27 | 42.43 | 41.47 | 41.82 | 1,527,011 | -0.85(-1.98%) |
Sep 19, 2022 | 41.88 | 42.72 | 41.78 | 42.66 | 1,220,654 | +0.31(+0.73%) |
Sep 16, 2022 | 42.51 | 42.63 | 41.92 | 42.36 | 1,172,387 | -0.68(-1.58%) |
Sep 15, 2022 | 43.46 | 44.13 | 42.98 | 43.03 | 1,488,425 | -0.82(-1.87%) |
Sep 14, 2022 | 43.55 | 44.26 | 43.48 | 43.85 | 1,031,192 | +0.30(+0.69%) |
Sep 13, 2022 | 44.20 | 44.38 | 43.40 | 43.55 | 1,571,827 | -1.71(-3.78%) |
Sep 12, 2022 | 44.69 | 45.37 | 44.69 | 45.27 | 1,821,526 | +0.91(+2.05%) |
Sep 09, 2022 | 44.03 | 44.46 | 43.85 | 44.36 | 1,570,606 | +0.77(+1.76%) |
Sep 08, 2022 | 42.13 | 43.62 | 41.94 | 43.59 | 1,561,331 | +1.08(+2.53%) |
Sep 07, 2022 | 41.64 | 42.58 | 41.42 | 42.51 | 1,336,610 | +0.86(+2.05%) |
Sep 06, 2022 | 41.98 | 42.16 | 41.03 | 41.66 | 1,607,555 | -0.29(-0.69%) |
Sep 02, 2022 | 42.36 | 42.82 | 41.70 | 41.95 | 1,711,456 | +0.08(+0.19%) |
Sep 01, 2022 | 42.05 | 42.21 | 41.11 | 41.87 | 1,833,104 | -0.56(-1.31%) |
Aug 31, 2022 | 42.82 | 43.33 | 42.40 | 42.43 | 1,423,550 | -0.43(-1.01%) |
Aug 30, 2022 | 43.52 | 43.83 | 42.74 | 42.86 | 1,413,429 | -0.39(-0.91%) |
Aug 29, 2022 | 42.94 | 43.51 | 42.81 | 43.25 | 1,347,129 | +0.04(+0.10%) |
Aug 26, 2022 | 45.09 | 45.22 | 43.16 | 43.21 | 1,793,999 | -2.06(-4.54%) |
Aug 25, 2022 | 45.03 | 45.42 | 44.88 | 45.26 | 1,146,439 | +0.43(+0.96%) |
Aug 24, 2022 | 44.59 | 45.27 | 44.53 | 44.83 | 844,031 | -0.05(-0.12%) |
Aug 23, 2022 | 44.91 | 45.33 | 44.59 | 44.88 | 1,174,994 | +0.06(+0.14%) |
Aug 22, 2022 | 44.53 | 44.95 | 44.25 | 44.82 | 1,832,855 | -0.55(-1.22%) |
Aug 19, 2022 | 45.89 | 45.89 | 44.96 | 45.38 | 1,010,898 | -0.71(-1.54%) |
Aug 18, 2022 | 46.11 | 46.37 | 45.86 | 46.09 | 1,162,459 | -0.03(-0.06%) |
Aug 17, 2022 | 46.00 | 46.46 | 45.63 | 46.11 | 1,207,527 | -0.51(-1.09%) |
Aug 16, 2022 | 46.57 | 46.81 | 46.14 | 46.62 | 1,444,364 | -0.08(-0.17%) |
Aug 15, 2022 | 46.53 | 47.06 | 46.47 | 46.70 | 1,250,024 | -0.49(-1.04%) |
Aug 12, 2022 | 47.40 | 47.42 | 46.80 | 47.20 | 1,740,509 | +0.14(+0.30%) |
Aug 11, 2022 | 46.82 | 47.51 | 46.36 | 47.05 | 2,617,038 | +0.52(+1.11%) |
Aug 10, 2022 | 45.02 | 46.68 | 44.78 | 46.54 | 2,647,664 | +2.43(+5.52%) |
Aug 09, 2022 | 43.93 | 44.19 | 43.64 | 44.10 | 1,711,691 | -0.04(-0.08%) |
Aug 08, 2022 | 44.16 | 44.70 | 44.04 | 44.14 | 1,475,935 | +0.34(+0.78%) |
Aug 05, 2022 | 43.61 | 43.87 | 43.17 | 43.80 | 1,164,850 | -0.37(-0.84%) |
Aug 04, 2022 | 43.80 | 44.16 | 43.56 | 44.16 | 1,017,532 | +0.47(+1.09%) |
Aug 03, 2022 | 43.53 | 43.85 | 43.11 | 43.69 | 1,122,009 | +0.66(+1.53%) |
Aug 02, 2022 | 43.43 | 43.48 | 42.89 | 43.03 | 1,644,625 | -0.54(-1.25%) |