Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.87 | 34.73 | 33.64 | 34.11 | 5,947,165 | +0.59(+1.75%) |
Oct 28, 2022 | 33.47 | 33.78 | 32.97 | 33.52 | 4,350,452 | +0.46(+1.41%) |
Oct 27, 2022 | 33.42 | 33.94 | 32.75 | 33.06 | 7,261,927 | -0.72(-2.13%) |
Oct 26, 2022 | 34.25 | 34.26 | 33.57 | 33.78 | 6,560,601 | -1.00(-2.89%) |
Oct 25, 2022 | 35.09 | 35.26 | 34.64 | 34.78 | 7,368,330 | -2.10(-5.71%) |
Oct 24, 2022 | 36.53 | 37.28 | 36.01 | 36.89 | 7,785,289 | +0.62(+1.70%) |
Oct 21, 2022 | 36.37 | 36.77 | 35.72 | 36.27 | 12,698,745 | +1.30(+3.71%) |
Oct 20, 2022 | 34.21 | 35.08 | 33.98 | 34.97 | 6,134,366 | +1.16(+3.42%) |
Oct 19, 2022 | 33.38 | 33.94 | 33.22 | 33.82 | 5,608,148 | +1.20(+3.69%) |
Oct 18, 2022 | 32.84 | 33.58 | 32.54 | 32.61 | 4,942,988 | -0.20(-0.61%) |
Oct 17, 2022 | 31.96 | 32.87 | 31.72 | 32.81 | 4,739,424 | +0.40(+1.23%) |
Oct 14, 2022 | 31.38 | 32.62 | 31.38 | 32.41 | 4,979,798 | +0.53(+1.66%) |
Oct 13, 2022 | 32.49 | 32.55 | 31.29 | 31.88 | 9,008,378 | +0.59(+1.88%) |
Oct 12, 2022 | 31.98 | 32.04 | 31.19 | 31.29 | 4,021,624 | -0.32(-1.02%) |
Oct 11, 2022 | 31.71 | 32.16 | 31.00 | 31.62 | 4,128,519 | -0.24(-0.74%) |
Oct 10, 2022 | 31.26 | 32.20 | 31.23 | 31.85 | 4,615,576 | +0.95(+3.07%) |
Oct 07, 2022 | 31.02 | 31.23 | 30.53 | 30.90 | 5,457,600 | +0.62(+2.03%) |
Oct 06, 2022 | 29.91 | 30.56 | 29.78 | 30.29 | 5,961,304 | +0.30(+1.01%) |
Oct 05, 2022 | 29.86 | 30.51 | 29.81 | 29.99 | 6,760,366 | +0.63(+2.13%) |
Oct 04, 2022 | 29.01 | 29.51 | 28.76 | 29.36 | 6,178,086 | +0.15(+0.52%) |
Oct 03, 2022 | 29.17 | 29.63 | 28.72 | 29.21 | 7,617,686 | -0.95(-3.14%) |
Sep 30, 2022 | 29.14 | 30.30 | 28.82 | 30.16 | 7,866,820 | +0.72(+2.45%) |
Sep 29, 2022 | 29.87 | 29.98 | 29.17 | 29.44 | 6,465,865 | +0.35(+1.21%) |
Sep 28, 2022 | 29.84 | 30.21 | 29.02 | 29.08 | 11,233,150 | -2.06(-6.61%) |
Sep 27, 2022 | 30.17 | 31.21 | 30.03 | 31.14 | 8,563,238 | +1.55(+5.22%) |
Sep 26, 2022 | 28.77 | 29.86 | 28.68 | 29.60 | 6,873,796 | +1.09(+3.82%) |
Sep 23, 2022 | 28.70 | 29.14 | 28.14 | 28.51 | 6,477,703 | -0.23(-0.79%) |
Sep 22, 2022 | 28.49 | 29.02 | 28.40 | 28.73 | 5,814,518 | +1.39(+5.10%) |
Sep 21, 2022 | 28.03 | 28.43 | 27.33 | 27.34 | 6,017,756 | -0.94(-3.32%) |
Sep 20, 2022 | 28.49 | 28.70 | 27.96 | 28.28 | 3,325,854 | +0.58(+2.09%) |
Sep 19, 2022 | 27.89 | 27.96 | 27.45 | 27.70 | 3,314,110 | -0.12(-0.44%) |
Sep 16, 2022 | 27.79 | 27.98 | 27.34 | 27.82 | 3,573,992 | +0.45(+1.63%) |
Sep 15, 2022 | 27.44 | 27.55 | 27.26 | 27.38 | 3,377,140 | +0.08(+0.28%) |
Sep 14, 2022 | 27.62 | 27.78 | 27.24 | 27.30 | 2,952,230 | -0.18(-0.66%) |
Sep 13, 2022 | 28.07 | 28.22 | 27.46 | 27.48 | 4,682,660 | -0.15(-0.55%) |
Sep 12, 2022 | 26.95 | 27.88 | 26.89 | 27.63 | 4,487,896 | +0.48(+1.78%) |
Sep 09, 2022 | 27.14 | 27.50 | 26.92 | 27.15 | 3,410,231 | -0.13(-0.49%) |
Sep 08, 2022 | 26.89 | 27.28 | 26.56 | 27.28 | 4,503,459 | +0.56(+2.09%) |
Sep 07, 2022 | 27.20 | 27.22 | 26.58 | 26.72 | 4,431,188 | -0.91(-3.29%) |
Sep 06, 2022 | 26.92 | 27.63 | 26.91 | 27.63 | 7,721,313 | +1.35(+5.12%) |
Sep 02, 2022 | 26.50 | 26.64 | 26.11 | 26.29 | 5,256,277 | -0.27(-1.04%) |
Sep 01, 2022 | 26.42 | 26.89 | 26.28 | 26.56 | 6,639,385 | +0.98(+3.82%) |
Aug 31, 2022 | 25.35 | 25.75 | 24.98 | 25.59 | 5,006,783 | +0.48(+1.93%) |
Aug 30, 2022 | 25.30 | 25.49 | 24.90 | 25.10 | 4,033,896 | -0.18(-0.71%) |
Aug 29, 2022 | 25.18 | 25.51 | 25.12 | 25.28 | 3,080,151 | +0.45(+1.79%) |
Aug 26, 2022 | 25.43 | 25.57 | 24.70 | 24.84 | 5,991,269 | -0.41(-1.61%) |
Aug 25, 2022 | 25.92 | 26.06 | 25.09 | 25.25 | 3,214,062 | -0.71(-2.74%) |
Aug 24, 2022 | 25.80 | 26.11 | 25.65 | 25.96 | 3,818,342 | +0.40(+1.56%) |
Aug 23, 2022 | 25.50 | 25.69 | 24.92 | 25.56 | 4,218,703 | +0.26(+1.01%) |
Aug 22, 2022 | 25.18 | 25.51 | 25.14 | 25.30 | 4,085,980 | +0.22(+0.87%) |
Aug 19, 2022 | 24.99 | 25.23 | 24.97 | 25.08 | 4,926,781 | +0.76(+3.12%) |
Aug 18, 2022 | 24.31 | 24.43 | 24.00 | 24.33 | 3,687,346 | -0.05(-0.19%) |
Aug 17, 2022 | 24.23 | 24.54 | 24.23 | 24.37 | 4,384,394 | +0.50(+2.11%) |
Aug 16, 2022 | 24.16 | 24.58 | 23.85 | 23.87 | 3,015,449 | -0.20(-0.83%) |
Aug 15, 2022 | 23.70 | 24.07 | 23.53 | 24.07 | 2,742,458 | +0.05(+0.20%) |
Aug 12, 2022 | 24.20 | 24.50 | 24.02 | 24.02 | 4,018,527 | -0.49(-2.01%) |
Aug 11, 2022 | 23.52 | 24.63 | 23.44 | 24.52 | 6,051,400 | +1.09(+4.65%) |
Aug 10, 2022 | 23.17 | 23.56 | 22.72 | 23.43 | 6,703,381 | +0.30(+1.31%) |
Aug 09, 2022 | 23.17 | 23.27 | 22.94 | 23.12 | 2,891,152 | +0.18(+0.79%) |
Aug 08, 2022 | 23.23 | 23.25 | 22.87 | 22.94 | 3,261,299 | -0.75(-3.16%) |
Aug 05, 2022 | 23.49 | 23.91 | 23.45 | 23.69 | 6,596,333 | +1.07(+4.74%) |
Aug 04, 2022 | 22.75 | 22.89 | 22.52 | 22.62 | 5,785,956 | +0.06(+0.25%) |
Aug 03, 2022 | 23.45 | 23.79 | 22.55 | 22.56 | 7,242,329 | -0.74(-3.17%) |
Aug 02, 2022 | 22.32 | 23.40 | 22.13 | 23.30 | 8,506,490 | +0.95(+4.24%) |