Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.40 | 33.82 | 33.35 | 33.52 | 3,427,549 | -0.64(-1.88%) |
Oct 28, 2022 | 33.92 | 34.19 | 33.69 | 34.16 | 5,789,978 | -1.04(-2.94%) |
Oct 27, 2022 | 35.36 | 35.77 | 35.14 | 35.20 | 6,505,030 | -0.91(-2.53%) |
Oct 26, 2022 | 34.98 | 36.45 | 34.90 | 36.11 | 10,086,854 | +1.54(+4.44%) |
Oct 25, 2022 | 34.54 | 34.92 | 34.38 | 34.58 | 9,579,106 | +0.61(+1.80%) |
Oct 24, 2022 | 34.42 | 34.42 | 32.99 | 33.96 | 14,134,126 | -3.63(-9.65%) |
Oct 21, 2022 | 37.03 | 37.62 | 36.81 | 37.59 | 10,340,188 | +0.34(+0.91%) |
Oct 20, 2022 | 37.17 | 38.00 | 37.17 | 37.25 | 5,778,182 | +0.23(+0.61%) |
Oct 19, 2022 | 37.63 | 37.76 | 36.90 | 37.03 | 8,289,681 | -1.58(-4.10%) |
Oct 18, 2022 | 39.26 | 39.34 | 38.38 | 38.61 | 4,364,671 | -0.14(-0.36%) |
Oct 17, 2022 | 38.50 | 39.02 | 38.50 | 38.75 | 4,583,513 | +1.10(+2.93%) |
Oct 14, 2022 | 38.79 | 38.79 | 37.63 | 37.65 | 6,494,947 | -0.46(-1.21%) |
Oct 13, 2022 | 37.11 | 38.33 | 36.94 | 38.11 | 5,492,617 | -0.17(-0.44%) |
Oct 12, 2022 | 38.21 | 38.65 | 38.11 | 38.28 | 5,542,202 | -0.01(-0.02%) |
Oct 11, 2022 | 38.65 | 38.74 | 38.03 | 38.29 | 4,882,373 | -0.94(-2.40%) |
Oct 10, 2022 | 39.76 | 39.78 | 39.06 | 39.23 | 3,226,404 | -1.38(-3.39%) |
Oct 07, 2022 | 41.00 | 41.21 | 40.51 | 40.61 | 3,023,894 | -1.10(-2.64%) |
Oct 06, 2022 | 41.84 | 42.16 | 41.64 | 41.71 | 2,535,261 | -0.43(-1.03%) |
Oct 05, 2022 | 42.09 | 42.39 | 41.79 | 42.14 | 3,770,042 | +0.21(+0.49%) |
Oct 04, 2022 | 41.14 | 42.23 | 41.14 | 41.93 | 9,183,979 | +1.61(+4.00%) |
Oct 03, 2022 | 40.12 | 40.44 | 39.79 | 40.32 | 4,654,291 | +0.23(+0.56%) |
Sep 30, 2022 | 39.92 | 40.54 | 39.92 | 40.10 | 8,043,471 | -0.30(-0.75%) |
Sep 29, 2022 | 40.45 | 40.47 | 39.90 | 40.40 | 14,426,128 | -1.02(-2.46%) |
Sep 28, 2022 | 40.62 | 41.53 | 40.51 | 41.42 | 6,089,249 | +0.32(+0.78%) |
Sep 27, 2022 | 41.53 | 41.95 | 40.93 | 41.09 | 7,018,318 | -0.16(-0.39%) |
Sep 26, 2022 | 41.54 | 41.73 | 41.25 | 41.26 | 5,093,313 | +0.20(+0.48%) |
Sep 23, 2022 | 41.10 | 41.20 | 40.83 | 41.06 | 4,933,563 | -0.77(-1.85%) |
Sep 22, 2022 | 42.19 | 42.36 | 41.81 | 41.83 | 2,794,966 | -0.24(-0.58%) |
Sep 21, 2022 | 42.80 | 42.84 | 42.07 | 42.07 | 7,517,814 | -1.28(-2.96%) |
Sep 20, 2022 | 43.46 | 43.70 | 43.23 | 43.36 | 2,941,541 | -0.26(-0.60%) |
Sep 19, 2022 | 43.18 | 43.62 | 43.17 | 43.62 | 2,794,744 | +0.10(+0.24%) |
Sep 16, 2022 | 43.75 | 43.80 | 43.33 | 43.52 | 3,789,043 | -0.88(-1.97%) |
Sep 15, 2022 | 44.51 | 44.87 | 44.29 | 44.39 | 3,182,283 | -0.37(-0.82%) |
Sep 14, 2022 | 44.69 | 44.84 | 44.45 | 44.76 | 4,016,562 | +0.08(+0.17%) |
Sep 13, 2022 | 45.09 | 45.37 | 44.61 | 44.68 | 6,916,494 | -1.54(-3.32%) |
Sep 12, 2022 | 45.80 | 46.24 | 45.63 | 46.22 | 4,028,616 | +0.66(+1.45%) |
Sep 09, 2022 | 45.46 | 45.79 | 45.44 | 45.56 | 2,775,790 | +0.88(+1.96%) |
Sep 08, 2022 | 44.56 | 44.76 | 44.29 | 44.68 | 3,301,876 | -0.58(-1.29%) |
Sep 07, 2022 | 44.68 | 45.33 | 44.61 | 45.27 | 4,095,634 | +0.62(+1.39%) |
Sep 06, 2022 | 45.13 | 45.14 | 44.63 | 44.65 | 3,786,241 | -0.88(-1.92%) |
Sep 02, 2022 | 45.99 | 46.10 | 45.47 | 45.52 | 3,373,288 | -0.85(-1.83%) |
Sep 01, 2022 | 46.30 | 46.47 | 45.86 | 46.37 | 5,528,857 | -0.44(-0.95%) |
Aug 31, 2022 | 46.91 | 47.41 | 46.66 | 46.81 | 6,241,137 | +0.85(+1.84%) |
Aug 30, 2022 | 46.78 | 46.88 | 45.77 | 45.97 | 5,495,886 | -1.09(-2.32%) |
Aug 29, 2022 | 47.36 | 47.92 | 47.04 | 47.06 | 7,744,539 | -0.41(-0.85%) |
Aug 26, 2022 | 48.81 | 48.92 | 47.39 | 47.46 | 8,654,739 | -0.39(-0.81%) |
Aug 25, 2022 | 46.95 | 47.87 | 46.75 | 47.85 | 4,547,417 | +1.92(+4.18%) |
Aug 24, 2022 | 45.10 | 46.35 | 44.89 | 45.93 | 6,819,035 | +0.00(+0.00%) |
Aug 23, 2022 | 45.83 | 46.01 | 45.33 | 45.93 | 5,078,863 | +0.08(+0.18%) |
Aug 22, 2022 | 45.70 | 46.05 | 45.68 | 45.84 | 2,794,935 | +0.18(+0.39%) |
Aug 19, 2022 | 45.84 | 46.02 | 45.55 | 45.66 | 2,148,911 | -0.33(-0.72%) |
Aug 18, 2022 | 46.25 | 46.25 | 45.69 | 45.99 | 3,649,972 | -0.45(-0.97%) |
Aug 17, 2022 | 46.45 | 46.72 | 46.33 | 46.45 | 4,616,303 | -0.14(-0.30%) |
Aug 16, 2022 | 46.44 | 46.75 | 46.37 | 46.59 | 3,366,062 | -0.28(-0.60%) |
Aug 15, 2022 | 46.75 | 46.98 | 46.47 | 46.87 | 3,723,481 | -0.22(-0.46%) |
Aug 12, 2022 | 46.45 | 47.09 | 46.30 | 47.09 | 3,988,755 | +0.13(+0.28%) |
Aug 11, 2022 | 46.79 | 47.78 | 46.78 | 46.95 | 6,520,878 | +0.84(+1.82%) |
Aug 10, 2022 | 45.87 | 46.19 | 45.43 | 46.12 | 3,690,110 | +0.00(+0.00%) |
Aug 09, 2022 | 46.34 | 46.55 | 46.01 | 46.12 | 2,036,260 | -0.27(-0.59%) |
Aug 08, 2022 | 46.62 | 46.83 | 46.30 | 46.39 | 3,600,731 | -0.35(-0.75%) |
Aug 05, 2022 | 46.57 | 46.83 | 46.35 | 46.74 | 3,294,496 | -0.37(-0.78%) |
Aug 04, 2022 | 47.27 | 47.67 | 46.88 | 47.11 | 3,726,310 | +0.71(+1.52%) |
Aug 03, 2022 | 46.00 | 46.50 | 45.69 | 46.40 | 3,992,410 | +0.40(+0.86%) |
Aug 02, 2022 | 45.42 | 46.66 | 45.33 | 46.00 | 11,568,344 | -0.26(-0.57%) |