Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.23 | 38.83 | 37.48 | 37.96 | 20,074,578 | -0.61(-1.57%) |
Oct 28, 2022 | 37.52 | 38.61 | 36.84 | 38.57 | 24,821,340 | +1.01(+2.69%) |
Oct 27, 2022 | 38.35 | 38.66 | 37.27 | 37.56 | 20,253,776 | -0.02(-0.05%) |
Oct 26, 2022 | 36.96 | 39.17 | 36.75 | 37.58 | 31,530,914 | +0.08(+0.21%) |
Oct 25, 2022 | 35.53 | 37.59 | 35.49 | 37.50 | 26,362,182 | +2.36(+6.72%) |
Oct 24, 2022 | 35.35 | 35.39 | 33.77 | 35.14 | 25,502,982 | -0.45(-1.25%) |
Oct 21, 2022 | 34.82 | 35.62 | 34.01 | 35.58 | 28,506,682 | +0.62(+1.79%) |
Oct 20, 2022 | 34.80 | 36.40 | 34.63 | 34.96 | 22,941,336 | -0.13(-0.37%) |
Oct 19, 2022 | 36.22 | 36.30 | 34.81 | 35.09 | 24,141,148 | -1.58(-4.30%) |
Oct 18, 2022 | 37.67 | 38.04 | 35.92 | 36.66 | 24,916,702 | +0.59(+1.62%) |
Oct 17, 2022 | 35.13 | 36.39 | 34.99 | 36.08 | 24,334,410 | +2.37(+7.03%) |
Oct 14, 2022 | 36.49 | 36.95 | 33.65 | 33.71 | 26,258,130 | -2.03(-5.69%) |
Oct 13, 2022 | 33.89 | 36.18 | 33.46 | 35.74 | 31,332,390 | -0.08(-0.22%) |
Oct 12, 2022 | 35.40 | 35.96 | 34.52 | 35.82 | 20,593,860 | +0.47(+1.32%) |
Oct 11, 2022 | 35.74 | 36.55 | 34.34 | 35.36 | 29,987,594 | -0.64(-1.79%) |
Oct 10, 2022 | 37.29 | 37.29 | 35.55 | 36.00 | 21,304,876 | -1.22(-3.28%) |
Oct 07, 2022 | 38.75 | 38.87 | 37.01 | 37.22 | 25,563,756 | -2.62(-6.57%) |
Oct 06, 2022 | 39.57 | 40.63 | 39.03 | 39.84 | 20,095,002 | +0.13(+0.32%) |
Oct 05, 2022 | 39.41 | 39.96 | 38.34 | 39.71 | 21,163,080 | -0.74(-1.84%) |
Oct 04, 2022 | 38.99 | 40.56 | 38.93 | 40.45 | 31,575,770 | +2.87(+7.63%) |
Oct 03, 2022 | 37.69 | 38.07 | 36.52 | 37.59 | 26,833,628 | +0.17(+0.45%) |
Sep 30, 2022 | 37.40 | 39.12 | 37.20 | 37.42 | 23,851,182 | -0.07(-0.19%) |
Sep 29, 2022 | 38.78 | 38.97 | 37.05 | 37.49 | 21,652,600 | -2.17(-5.48%) |
Sep 28, 2022 | 38.12 | 39.93 | 37.89 | 39.66 | 27,110,474 | +1.77(+4.66%) |
Sep 27, 2022 | 38.30 | 38.93 | 37.17 | 37.89 | 25,003,532 | +0.77(+2.08%) |
Sep 26, 2022 | 37.47 | 38.83 | 37.02 | 37.12 | 23,575,642 | -0.40(-1.06%) |
Sep 23, 2022 | 37.66 | 38.34 | 36.78 | 37.52 | 29,408,816 | -0.77(-2.02%) |
Sep 22, 2022 | 39.73 | 39.96 | 38.13 | 38.29 | 25,860,200 | -1.72(-4.29%) |
Sep 21, 2022 | 41.28 | 42.43 | 40.01 | 40.01 | 26,901,832 | -1.09(-2.65%) |
Sep 20, 2022 | 41.55 | 42.22 | 41.00 | 41.10 | 16,218,732 | -1.04(-2.47%) |
Sep 19, 2022 | 41.66 | 42.19 | 40.85 | 42.14 | 18,959,592 | -0.09(-0.21%) |
Sep 16, 2022 | 43.17 | 43.20 | 41.75 | 42.23 | 29,976,934 | -2.11(-4.76%) |
Sep 15, 2022 | 42.86 | 45.14 | 42.77 | 44.34 | 23,277,766 | +0.95(+2.19%) |
Sep 14, 2022 | 42.36 | 43.43 | 41.51 | 43.39 | 25,119,886 | +1.16(+2.75%) |
Sep 13, 2022 | 42.67 | 43.22 | 42.06 | 42.23 | 30,694,382 | -3.07(-6.79%) |
Sep 12, 2022 | 44.55 | 45.30 | 44.04 | 45.30 | 17,965,564 | +1.07(+2.42%) |
Sep 09, 2022 | 43.07 | 44.44 | 43.05 | 44.23 | 18,842,844 | +1.88(+4.45%) |
Sep 08, 2022 | 40.41 | 42.38 | 40.18 | 42.35 | 22,410,528 | +1.22(+2.97%) |
Sep 07, 2022 | 39.43 | 41.21 | 39.38 | 41.13 | 19,862,442 | +1.37(+3.44%) |
Sep 06, 2022 | 40.40 | 40.51 | 39.16 | 39.76 | 18,499,822 | -0.50(-1.23%) |
Sep 02, 2022 | 42.10 | 42.24 | 40.05 | 40.25 | 25,626,448 | -1.12(-2.71%) |
Sep 01, 2022 | 40.82 | 41.42 | 39.46 | 41.38 | 31,534,844 | -0.16(-0.38%) |
Aug 31, 2022 | 42.44 | 42.91 | 41.15 | 41.53 | 21,275,966 | -0.03(-0.07%) |
Aug 30, 2022 | 42.45 | 42.89 | 40.84 | 41.56 | 20,694,942 | -0.22(-0.52%) |
Aug 29, 2022 | 41.55 | 43.04 | 41.51 | 41.78 | 21,338,864 | -0.70(-1.66%) |
Aug 26, 2022 | 45.27 | 45.35 | 42.44 | 42.49 | 30,300,236 | -2.92(-6.42%) |
Aug 25, 2022 | 44.67 | 45.40 | 44.01 | 45.40 | 14,790,139 | +1.27(+2.88%) |
Aug 24, 2022 | 43.22 | 44.78 | 42.78 | 44.13 | 17,456,948 | +1.12(+2.61%) |
Aug 23, 2022 | 43.14 | 44.23 | 42.38 | 43.01 | 20,875,142 | -0.24(-0.55%) |
Aug 22, 2022 | 43.60 | 44.42 | 42.92 | 43.25 | 23,717,748 | -1.07(-2.42%) |
Aug 19, 2022 | 45.86 | 46.03 | 44.12 | 44.32 | 27,007,540 | -2.79(-5.92%) |
Aug 18, 2022 | 47.71 | 47.75 | 46.41 | 47.11 | 20,820,482 | -0.53(-1.10%) |
Aug 17, 2022 | 49.09 | 49.63 | 47.48 | 47.63 | 26,250,282 | -2.69(-5.34%) |
Aug 16, 2022 | 51.55 | 51.69 | 48.92 | 50.32 | 24,008,146 | -1.44(-2.78%) |
Aug 15, 2022 | 51.12 | 52.23 | 50.73 | 51.76 | 14,927,003 | +0.18(+0.35%) |
Aug 12, 2022 | 50.31 | 51.64 | 49.50 | 51.58 | 21,033,528 | +2.07(+4.19%) |
Aug 11, 2022 | 51.81 | 53.42 | 49.28 | 49.51 | 35,415,052 | -1.64(-3.20%) |
Aug 10, 2022 | 49.93 | 51.22 | 48.64 | 51.14 | 29,235,210 | +3.51(+7.37%) |
Aug 09, 2022 | 49.45 | 49.60 | 46.99 | 47.63 | 23,412,276 | -2.75(-5.45%) |
Aug 08, 2022 | 50.05 | 51.99 | 49.85 | 50.38 | 23,236,142 | +0.72(+1.46%) |
Aug 05, 2022 | 48.28 | 50.36 | 47.56 | 49.66 | 24,618,132 | -0.10(-0.20%) |
Aug 04, 2022 | 49.66 | 50.73 | 48.60 | 49.76 | 21,357,244 | +0.41(+0.82%) |
Aug 03, 2022 | 47.58 | 49.63 | 46.93 | 49.35 | 25,744,698 | +2.83(+6.08%) |
Aug 02, 2022 | 44.63 | 47.31 | 44.51 | 46.52 | 22,979,418 | +1.21(+2.67%) |