Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.08 | 40.57 | 39.52 | 39.59 | 2,255,375 | -1.09(-2.68%) |
Oct 28, 2022 | 39.91 | 40.69 | 39.66 | 40.68 | 2,227,312 | +0.22(+0.53%) |
Oct 27, 2022 | 39.85 | 41.22 | 39.72 | 40.47 | 3,960,242 | +0.11(+0.27%) |
Oct 26, 2022 | 39.41 | 40.80 | 39.41 | 40.36 | 3,827,443 | +1.61(+4.16%) |
Oct 25, 2022 | 38.20 | 38.90 | 38.08 | 38.75 | 2,074,383 | +0.61(+1.61%) |
Oct 24, 2022 | 38.17 | 38.49 | 37.42 | 38.13 | 2,465,054 | -0.66(-1.70%) |
Oct 21, 2022 | 37.05 | 38.90 | 36.92 | 38.79 | 2,928,928 | +1.88(+5.10%) |
Oct 20, 2022 | 36.46 | 37.71 | 36.11 | 36.91 | 2,759,012 | +0.52(+1.44%) |
Oct 19, 2022 | 36.84 | 36.93 | 36.24 | 36.39 | 2,120,199 | -1.24(-3.30%) |
Oct 18, 2022 | 37.80 | 37.93 | 37.07 | 37.63 | 2,334,838 | +0.37(+0.99%) |
Oct 17, 2022 | 37.12 | 37.97 | 37.11 | 37.26 | 2,699,227 | +1.13(+3.12%) |
Oct 14, 2022 | 37.41 | 37.44 | 36.10 | 36.13 | 2,377,303 | -1.55(-4.11%) |
Oct 13, 2022 | 36.48 | 37.84 | 35.34 | 37.68 | 3,539,316 | -0.10(-0.26%) |
Oct 12, 2022 | 37.33 | 38.02 | 37.08 | 37.78 | 2,064,836 | +0.41(+1.11%) |
Oct 11, 2022 | 37.89 | 38.45 | 37.32 | 37.37 | 3,346,971 | -0.54(-1.43%) |
Oct 10, 2022 | 38.23 | 38.83 | 37.78 | 37.91 | 2,716,972 | -0.50(-1.29%) |
Oct 07, 2022 | 40.02 | 40.34 | 38.34 | 38.40 | 3,693,261 | -2.24(-5.52%) |
Oct 06, 2022 | 39.70 | 40.71 | 39.63 | 40.65 | 2,856,886 | +0.63(+1.58%) |
Oct 05, 2022 | 39.88 | 40.17 | 39.00 | 40.02 | 4,700,774 | -0.88(-2.16%) |
Oct 04, 2022 | 40.49 | 41.51 | 40.30 | 40.90 | 4,340,553 | +1.20(+3.02%) |
Oct 03, 2022 | 38.87 | 39.74 | 38.60 | 39.70 | 3,845,794 | +1.67(+4.38%) |
Sep 30, 2022 | 37.60 | 38.96 | 37.32 | 38.03 | 4,155,787 | +0.72(+1.93%) |
Sep 29, 2022 | 36.22 | 37.47 | 36.02 | 37.31 | 4,429,245 | +0.64(+1.74%) |
Sep 28, 2022 | 34.96 | 36.68 | 34.90 | 36.67 | 4,962,632 | +2.77(+8.15%) |
Sep 27, 2022 | 34.32 | 34.88 | 33.69 | 33.91 | 3,105,512 | +0.10(+0.29%) |
Sep 26, 2022 | 34.92 | 35.19 | 33.04 | 33.81 | 5,337,227 | -1.38(-3.92%) |
Sep 23, 2022 | 36.12 | 36.16 | 34.40 | 35.19 | 4,500,787 | -1.86(-5.01%) |
Sep 22, 2022 | 37.22 | 37.78 | 36.80 | 37.04 | 2,350,479 | +0.02(+0.05%) |
Sep 21, 2022 | 37.38 | 38.00 | 36.22 | 37.03 | 3,139,125 | -0.02(-0.05%) |
Sep 20, 2022 | 37.03 | 37.12 | 36.26 | 37.04 | 2,593,810 | -0.69(-1.84%) |
Sep 19, 2022 | 36.82 | 37.75 | 36.49 | 37.74 | 2,927,378 | +0.20(+0.53%) |
Sep 16, 2022 | 36.53 | 37.93 | 36.22 | 37.54 | 4,081,931 | +0.54(+1.46%) |
Sep 15, 2022 | 38.40 | 38.46 | 36.34 | 37.00 | 4,913,394 | -1.73(-4.47%) |
Sep 14, 2022 | 38.78 | 39.36 | 38.55 | 38.73 | 1,937,295 | +0.17(+0.44%) |
Sep 13, 2022 | 38.98 | 39.78 | 38.43 | 38.56 | 3,334,930 | -1.82(-4.51%) |
Sep 12, 2022 | 40.81 | 40.83 | 40.13 | 40.38 | 2,503,493 | +0.65(+1.63%) |
Sep 09, 2022 | 39.34 | 39.84 | 39.18 | 39.73 | 2,359,896 | +1.04(+2.70%) |
Sep 08, 2022 | 37.75 | 38.77 | 37.66 | 38.68 | 2,570,139 | +0.48(+1.25%) |
Sep 07, 2022 | 36.80 | 38.48 | 36.51 | 38.20 | 2,841,377 | +1.26(+3.41%) |
Sep 06, 2022 | 37.48 | 38.20 | 36.90 | 36.94 | 2,376,178 | -0.49(-1.30%) |
Sep 02, 2022 | 37.03 | 38.01 | 36.54 | 37.43 | 2,849,725 | +1.23(+3.41%) |
Sep 01, 2022 | 36.39 | 36.86 | 36.04 | 36.20 | 3,838,476 | -0.92(-2.48%) |
Aug 31, 2022 | 37.68 | 37.94 | 37.03 | 37.12 | 3,171,554 | -0.15(-0.39%) |
Aug 30, 2022 | 38.23 | 38.31 | 37.11 | 37.26 | 2,474,046 | -1.12(-2.91%) |
Aug 29, 2022 | 38.15 | 38.80 | 37.97 | 38.38 | 1,608,108 | +0.01(+0.02%) |
Aug 26, 2022 | 40.23 | 40.57 | 37.99 | 38.37 | 2,860,176 | -1.76(-4.39%) |
Aug 25, 2022 | 40.73 | 40.73 | 39.66 | 40.13 | 2,210,793 | -0.13(-0.33%) |
Aug 24, 2022 | 39.42 | 40.35 | 39.24 | 40.27 | 2,652,898 | +0.67(+1.69%) |
Aug 23, 2022 | 39.25 | 40.64 | 39.15 | 39.60 | 3,414,866 | +0.58(+1.49%) |
Aug 22, 2022 | 37.93 | 39.08 | 37.77 | 39.02 | 2,953,670 | +0.50(+1.30%) |
Aug 19, 2022 | 38.65 | 38.77 | 38.11 | 38.51 | 4,471,965 | -0.39(-1.00%) |
Aug 18, 2022 | 38.40 | 39.13 | 38.40 | 38.90 | 1,698,753 | +0.45(+1.17%) |
Aug 17, 2022 | 39.75 | 39.83 | 38.43 | 38.45 | 3,081,893 | -1.61(-4.02%) |
Aug 16, 2022 | 39.99 | 40.13 | 39.20 | 40.06 | 2,594,645 | +0.03(+0.07%) |
Aug 15, 2022 | 39.82 | 40.17 | 39.45 | 40.04 | 2,123,241 | -0.71(-1.75%) |
Aug 12, 2022 | 39.92 | 40.77 | 39.78 | 40.75 | 2,162,219 | +1.20(+3.03%) |
Aug 11, 2022 | 40.66 | 40.66 | 39.46 | 39.55 | 2,306,784 | -0.89(-2.20%) |
Aug 10, 2022 | 39.83 | 41.38 | 39.50 | 40.44 | 4,104,764 | +0.86(+2.18%) |
Aug 09, 2022 | 40.04 | 40.25 | 39.16 | 39.58 | 2,077,704 | -0.06(-0.16%) |
Aug 08, 2022 | 39.13 | 40.03 | 38.93 | 39.64 | 3,985,839 | +1.36(+3.54%) |
Aug 05, 2022 | 37.61 | 38.34 | 37.02 | 38.28 | 3,120,012 | -0.26(-0.69%) |
Aug 04, 2022 | 37.88 | 39.28 | 37.70 | 38.55 | 4,597,166 | +1.01(+2.70%) |
Aug 03, 2022 | 37.44 | 37.55 | 36.44 | 37.54 | 3,980,502 | +0.34(+0.92%) |
Aug 02, 2022 | 38.43 | 39.29 | 37.17 | 37.19 | 4,051,850 | -0.63(-1.68%) |