Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.55 | 42.13 | 41.48 | 41.81 | 2,425,533 | +0.08(+0.18%) |
Oct 28, 2022 | 41.04 | 41.79 | 40.87 | 41.73 | 1,770,213 | +0.91(+2.22%) |
Oct 27, 2022 | 40.73 | 41.45 | 40.53 | 40.83 | 2,562,065 | +0.51(+1.27%) |
Oct 26, 2022 | 40.83 | 41.08 | 40.28 | 40.31 | 2,205,699 | -0.46(-1.12%) |
Oct 25, 2022 | 40.14 | 40.88 | 40.02 | 40.77 | 2,190,042 | +0.61(+1.51%) |
Oct 24, 2022 | 39.97 | 40.47 | 39.21 | 40.17 | 2,173,704 | +0.59(+1.49%) |
Oct 21, 2022 | 38.43 | 39.76 | 38.05 | 39.58 | 2,946,963 | +1.53(+4.03%) |
Oct 20, 2022 | 39.28 | 39.28 | 37.95 | 38.04 | 2,407,590 | -1.16(-2.96%) |
Oct 19, 2022 | 39.64 | 39.80 | 38.80 | 39.20 | 1,992,080 | -0.93(-2.33%) |
Oct 18, 2022 | 39.66 | 40.31 | 39.63 | 40.14 | 2,688,171 | +0.98(+2.51%) |
Oct 17, 2022 | 39.04 | 39.60 | 38.96 | 39.16 | 1,902,513 | +0.81(+2.12%) |
Oct 14, 2022 | 38.74 | 39.15 | 38.03 | 38.34 | 1,624,290 | -0.13(-0.34%) |
Oct 13, 2022 | 36.50 | 38.89 | 36.47 | 38.47 | 2,364,220 | +1.34(+3.60%) |
Oct 12, 2022 | 38.29 | 38.29 | 37.13 | 37.14 | 1,802,419 | -1.22(-3.19%) |
Oct 11, 2022 | 38.34 | 39.01 | 38.16 | 38.36 | 2,059,742 | +0.05(+0.12%) |
Oct 10, 2022 | 38.54 | 39.22 | 38.27 | 38.32 | 2,483,870 | -0.10(-0.27%) |
Oct 07, 2022 | 38.26 | 38.64 | 37.98 | 38.42 | 2,049,718 | +0.02(+0.05%) |
Oct 06, 2022 | 38.67 | 39.00 | 38.26 | 38.40 | 2,377,202 | -0.37(-0.96%) |
Oct 05, 2022 | 37.59 | 39.05 | 37.38 | 38.77 | 2,315,475 | +0.46(+1.19%) |
Oct 04, 2022 | 36.99 | 38.33 | 36.98 | 38.32 | 2,480,622 | +1.56(+4.25%) |
Oct 03, 2022 | 36.50 | 37.09 | 35.63 | 36.75 | 3,640,440 | +1.00(+2.80%) |
Sep 30, 2022 | 36.79 | 36.96 | 35.67 | 35.76 | 2,855,340 | -0.85(-2.32%) |
Sep 29, 2022 | 37.39 | 37.40 | 36.22 | 36.61 | 2,136,809 | -1.00(-2.66%) |
Sep 28, 2022 | 37.22 | 37.79 | 36.94 | 37.61 | 2,020,714 | +0.80(+2.18%) |
Sep 27, 2022 | 37.25 | 37.59 | 36.60 | 36.80 | 2,969,738 | +0.00(+0.00%) |
Sep 26, 2022 | 37.84 | 38.19 | 36.71 | 36.80 | 2,223,536 | -1.16(-3.05%) |
Sep 23, 2022 | 38.03 | 38.31 | 37.44 | 37.96 | 2,190,929 | -0.70(-1.81%) |
Sep 22, 2022 | 39.32 | 39.36 | 38.65 | 38.66 | 2,345,654 | -0.74(-1.87%) |
Sep 21, 2022 | 40.36 | 40.71 | 39.38 | 39.40 | 2,547,372 | -0.59(-1.47%) |
Sep 20, 2022 | 40.77 | 40.91 | 39.85 | 39.99 | 2,143,092 | -1.14(-2.77%) |
Sep 19, 2022 | 40.66 | 41.25 | 40.57 | 41.13 | 1,726,818 | +0.14(+0.34%) |
Sep 16, 2022 | 41.75 | 41.96 | 40.86 | 40.99 | 6,449,551 | -0.92(-2.21%) |
Sep 15, 2022 | 41.28 | 41.95 | 41.02 | 41.91 | 3,277,034 | +0.51(+1.24%) |
Sep 14, 2022 | 40.80 | 41.42 | 40.80 | 41.40 | 2,874,627 | +0.89(+2.19%) |
Sep 13, 2022 | 40.79 | 41.33 | 40.38 | 40.51 | 2,437,820 | -0.93(-2.25%) |
Sep 12, 2022 | 40.59 | 41.48 | 40.48 | 41.45 | 2,562,197 | +1.00(+2.47%) |
Sep 09, 2022 | 39.91 | 40.60 | 39.79 | 40.45 | 1,589,196 | +0.91(+2.29%) |
Sep 08, 2022 | 38.80 | 39.75 | 38.69 | 39.54 | 1,560,557 | +0.59(+1.51%) |
Sep 07, 2022 | 38.16 | 39.01 | 38.01 | 38.95 | 2,140,026 | +0.84(+2.21%) |
Sep 06, 2022 | 38.78 | 38.90 | 38.03 | 38.11 | 2,610,581 | -0.64(-1.64%) |
Sep 02, 2022 | 38.74 | 39.67 | 38.64 | 38.74 | 2,067,387 | +0.29(+0.75%) |
Sep 01, 2022 | 38.52 | 38.66 | 37.84 | 38.46 | 2,134,130 | -0.11(-0.29%) |
Aug 31, 2022 | 38.29 | 38.75 | 38.20 | 38.57 | 2,976,620 | +0.20(+0.51%) |
Aug 30, 2022 | 38.75 | 39.01 | 38.25 | 38.37 | 1,815,555 | -0.39(-1.01%) |
Aug 29, 2022 | 38.68 | 39.20 | 38.52 | 38.76 | 1,709,588 | -0.21(-0.55%) |
Aug 26, 2022 | 40.07 | 40.09 | 38.98 | 38.98 | 1,589,317 | -1.07(-2.66%) |
Aug 25, 2022 | 39.32 | 40.06 | 39.24 | 40.04 | 1,558,099 | +0.85(+2.17%) |
Aug 24, 2022 | 39.07 | 39.25 | 38.73 | 39.19 | 1,318,803 | +0.06(+0.14%) |
Aug 23, 2022 | 39.49 | 39.77 | 39.13 | 39.14 | 1,627,299 | -0.20(-0.50%) |
Aug 22, 2022 | 39.66 | 39.80 | 39.21 | 39.33 | 2,386,451 | -0.79(-1.98%) |
Aug 19, 2022 | 40.60 | 41.02 | 40.11 | 40.13 | 2,523,962 | -0.53(-1.31%) |
Aug 18, 2022 | 39.98 | 40.95 | 39.93 | 40.66 | 2,576,962 | +0.85(+2.14%) |
Aug 17, 2022 | 39.45 | 40.30 | 39.35 | 39.81 | 2,494,891 | +0.01(+0.02%) |
Aug 16, 2022 | 39.45 | 40.30 | 39.45 | 39.80 | 3,186,779 | +0.33(+0.83%) |
Aug 15, 2022 | 38.84 | 39.57 | 38.76 | 39.47 | 2,773,361 | +0.54(+1.39%) |
Aug 12, 2022 | 38.09 | 38.96 | 38.03 | 38.93 | 1,902,819 | +1.16(+3.07%) |
Aug 11, 2022 | 36.80 | 37.95 | 36.56 | 37.77 | 2,528,714 | +1.11(+3.03%) |
Aug 10, 2022 | 36.19 | 36.68 | 35.93 | 36.66 | 1,835,770 | +0.85(+2.37%) |
Aug 09, 2022 | 36.31 | 36.40 | 35.47 | 35.81 | 3,110,428 | -0.38(-1.06%) |
Aug 08, 2022 | 36.14 | 36.67 | 35.98 | 36.19 | 2,836,777 | +0.26(+0.73%) |
Aug 05, 2022 | 36.44 | 36.69 | 35.72 | 35.93 | 4,146,072 | -0.64(-1.74%) |
Aug 04, 2022 | 35.96 | 37.03 | 35.21 | 36.57 | 4,481,623 | +1.65(+4.74%) |
Aug 03, 2022 | 35.14 | 35.14 | 34.41 | 34.91 | 3,595,215 | +0.08(+0.24%) |
Aug 02, 2022 | 35.20 | 35.57 | 34.76 | 34.83 | 3,617,119 | -0.32(-0.90%) |