Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.34 | 31.46 | 31.21 | 31.39 | 5,967,616 | -0.23(-0.74%) |
Oct 28, 2022 | 31.29 | 31.63 | 31.18 | 31.62 | 3,681,028 | +0.17(+0.53%) |
Oct 27, 2022 | 31.59 | 31.79 | 31.40 | 31.46 | 3,388,362 | +0.02(+0.05%) |
Oct 26, 2022 | 31.21 | 31.76 | 31.19 | 31.44 | 5,719,326 | +0.16(+0.51%) |
Oct 25, 2022 | 30.83 | 31.29 | 30.81 | 31.28 | 6,057,363 | +0.08(+0.24%) |
Oct 24, 2022 | 31.13 | 31.24 | 30.87 | 31.21 | 4,431,620 | -0.60(-1.87%) |
Oct 21, 2022 | 31.21 | 31.80 | 31.12 | 31.80 | 3,968,893 | +0.32(+1.03%) |
Oct 20, 2022 | 31.49 | 31.97 | 31.43 | 31.48 | 5,161,027 | +0.25(+0.80%) |
Oct 19, 2022 | 31.18 | 31.46 | 31.09 | 31.23 | 3,880,396 | -0.52(-1.64%) |
Oct 18, 2022 | 32.12 | 32.16 | 31.55 | 31.75 | 3,533,019 | -0.30(-0.94%) |
Oct 17, 2022 | 31.93 | 32.13 | 31.90 | 32.05 | 3,617,190 | +0.67(+2.14%) |
Oct 14, 2022 | 32.16 | 32.16 | 31.34 | 31.38 | 5,747,827 | -0.84(-2.62%) |
Oct 13, 2022 | 31.00 | 32.29 | 30.91 | 32.22 | 7,634,864 | +0.32(+0.99%) |
Oct 12, 2022 | 31.86 | 32.05 | 31.81 | 31.91 | 3,847,363 | +0.18(+0.57%) |
Oct 11, 2022 | 31.89 | 32.12 | 31.60 | 31.73 | 5,176,729 | -0.46(-1.43%) |
Oct 10, 2022 | 32.61 | 32.67 | 32.12 | 32.19 | 4,005,892 | -0.63(-1.91%) |
Oct 07, 2022 | 33.34 | 33.41 | 32.77 | 32.81 | 3,723,909 | -1.06(-3.14%) |
Oct 06, 2022 | 33.95 | 34.13 | 33.82 | 33.87 | 2,269,990 | -0.20(-0.57%) |
Oct 05, 2022 | 33.89 | 34.22 | 33.59 | 34.07 | 4,441,680 | +0.12(+0.36%) |
Oct 04, 2022 | 33.43 | 33.95 | 33.41 | 33.95 | 5,067,647 | +1.10(+3.35%) |
Oct 03, 2022 | 32.53 | 32.91 | 32.38 | 32.85 | 4,123,767 | +0.38(+1.16%) |
Sep 30, 2022 | 32.50 | 32.84 | 32.41 | 32.47 | 6,517,903 | -0.26(-0.81%) |
Sep 29, 2022 | 32.96 | 32.98 | 32.54 | 32.74 | 5,778,927 | -0.74(-2.21%) |
Sep 28, 2022 | 33.08 | 33.60 | 32.94 | 33.48 | 7,187,700 | -0.20(-0.58%) |
Sep 27, 2022 | 33.89 | 34.04 | 33.54 | 33.67 | 5,090,348 | +0.05(+0.16%) |
Sep 26, 2022 | 33.75 | 33.90 | 33.50 | 33.62 | 4,795,415 | -0.34(-1.00%) |
Sep 23, 2022 | 34.24 | 34.28 | 33.83 | 33.96 | 6,531,389 | -0.90(-2.57%) |
Sep 22, 2022 | 35.01 | 35.08 | 34.80 | 34.85 | 3,751,143 | -0.42(-1.20%) |
Sep 21, 2022 | 35.55 | 35.93 | 35.24 | 35.28 | 3,784,726 | -0.47(-1.33%) |
Sep 20, 2022 | 35.74 | 35.84 | 35.57 | 35.75 | 2,558,430 | -0.22(-0.61%) |
Sep 19, 2022 | 35.60 | 36.00 | 35.55 | 35.97 | 4,006,196 | -0.05(-0.13%) |
Sep 16, 2022 | 35.84 | 36.15 | 35.75 | 36.01 | 3,492,904 | -0.07(-0.19%) |
Sep 15, 2022 | 36.29 | 36.45 | 36.03 | 36.08 | 3,792,034 | -0.29(-0.81%) |
Sep 14, 2022 | 36.41 | 36.55 | 36.24 | 36.38 | 4,023,497 | +0.38(+1.05%) |
Sep 13, 2022 | 36.75 | 36.84 | 35.97 | 36.00 | 6,016,147 | -1.45(-3.88%) |
Sep 12, 2022 | 37.36 | 37.55 | 37.30 | 37.45 | 3,837,865 | +0.16(+0.42%) |
Sep 09, 2022 | 37.04 | 37.30 | 37.03 | 37.30 | 2,707,265 | +0.60(+1.64%) |
Sep 08, 2022 | 36.32 | 36.74 | 36.25 | 36.69 | 2,976,949 | +0.19(+0.52%) |
Sep 07, 2022 | 36.07 | 36.54 | 35.99 | 36.50 | 4,377,660 | -0.06(-0.16%) |
Sep 06, 2022 | 36.81 | 36.84 | 36.49 | 36.56 | 3,086,782 | -0.11(-0.29%) |
Sep 02, 2022 | 37.09 | 37.21 | 36.61 | 36.67 | 4,165,417 | -0.59(-1.58%) |
Sep 01, 2022 | 37.17 | 37.29 | 36.84 | 37.26 | 4,436,112 | -0.59(-1.55%) |
Aug 31, 2022 | 38.10 | 38.18 | 37.83 | 37.85 | 5,696,169 | +0.31(+0.82%) |
Aug 30, 2022 | 38.01 | 38.07 | 37.35 | 37.54 | 4,427,480 | -0.29(-0.78%) |
Aug 29, 2022 | 37.88 | 38.00 | 37.72 | 37.83 | 6,288,437 | -0.47(-1.24%) |
Aug 26, 2022 | 39.22 | 39.28 | 38.27 | 38.30 | 7,502,253 | -0.97(-2.47%) |
Aug 25, 2022 | 38.97 | 39.31 | 38.92 | 39.28 | 4,423,020 | +0.62(+1.60%) |
Aug 24, 2022 | 38.60 | 38.80 | 38.52 | 38.66 | 3,411,654 | -0.11(-0.29%) |
Aug 23, 2022 | 38.72 | 39.04 | 38.70 | 38.77 | 4,407,440 | +0.02(+0.04%) |
Aug 22, 2022 | 39.01 | 39.03 | 38.75 | 38.76 | 5,441,839 | -0.57(-1.46%) |
Aug 19, 2022 | 39.54 | 39.55 | 39.31 | 39.33 | 2,280,841 | -0.48(-1.21%) |
Aug 18, 2022 | 39.81 | 39.85 | 39.70 | 39.81 | 2,040,937 | +0.08(+0.21%) |
Aug 17, 2022 | 39.77 | 39.89 | 39.62 | 39.73 | 2,335,898 | -0.20(-0.51%) |
Aug 16, 2022 | 39.89 | 40.01 | 39.81 | 39.93 | 1,523,190 | +0.12(+0.30%) |
Aug 15, 2022 | 39.74 | 39.89 | 39.71 | 39.81 | 3,236,932 | -0.13(-0.32%) |
Aug 12, 2022 | 39.64 | 39.97 | 39.62 | 39.94 | 2,900,080 | +0.50(+1.28%) |
Aug 11, 2022 | 39.62 | 39.87 | 39.42 | 39.43 | 6,357,754 | +0.17(+0.44%) |
Aug 10, 2022 | 38.95 | 39.28 | 38.90 | 39.26 | 5,143,195 | +0.75(+1.94%) |
Aug 09, 2022 | 38.72 | 38.78 | 38.45 | 38.52 | 2,972,284 | +0.04(+0.10%) |
Aug 08, 2022 | 38.67 | 38.76 | 38.39 | 38.48 | 3,667,003 | -0.29(-0.74%) |
Aug 05, 2022 | 38.55 | 38.79 | 38.50 | 38.76 | 4,366,984 | +0.69(+1.80%) |
Aug 04, 2022 | 38.02 | 38.18 | 37.96 | 38.08 | 4,032,031 | +0.05(+0.14%) |
Aug 03, 2022 | 37.96 | 38.13 | 37.76 | 38.03 | 3,465,385 | +0.28(+0.74%) |
Aug 02, 2022 | 37.67 | 38.21 | 37.60 | 37.75 | 14,274,494 | -0.19(-0.50%) |