Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.99 | 30.54 | 29.81 | 30.51 | 2,494,596 | +0.30(+0.99%) |
Oct 28, 2022 | 29.77 | 30.29 | 29.64 | 30.21 | 641,203 | +0.47(+1.58%) |
Oct 27, 2022 | 29.55 | 30.27 | 29.54 | 29.74 | 1,066,534 | +0.19(+0.64%) |
Oct 26, 2022 | 29.77 | 30.03 | 29.31 | 29.55 | 722,661 | -0.13(-0.43%) |
Oct 25, 2022 | 28.75 | 29.78 | 28.75 | 29.68 | 972,198 | +0.88(+3.04%) |
Oct 24, 2022 | 28.37 | 28.92 | 28.17 | 28.80 | 774,104 | +0.53(+1.89%) |
Oct 21, 2022 | 27.89 | 28.51 | 27.62 | 28.27 | 911,095 | +0.29(+1.03%) |
Oct 20, 2022 | 28.38 | 28.79 | 27.72 | 27.98 | 1,441,098 | -0.51(-1.78%) |
Oct 19, 2022 | 29.41 | 29.41 | 28.12 | 28.48 | 1,117,640 | -1.18(-3.99%) |
Oct 18, 2022 | 29.83 | 30.29 | 29.35 | 29.67 | 1,402,704 | +0.26(+0.89%) |
Oct 17, 2022 | 29.42 | 29.88 | 29.33 | 29.41 | 1,065,804 | +0.56(+1.94%) |
Oct 14, 2022 | 29.59 | 29.77 | 28.70 | 28.84 | 977,690 | -0.37(-1.27%) |
Oct 13, 2022 | 28.61 | 29.59 | 28.16 | 29.22 | 1,120,950 | +0.10(+0.34%) |
Oct 12, 2022 | 28.99 | 29.41 | 28.55 | 29.12 | 1,518,026 | +0.04(+0.12%) |
Oct 11, 2022 | 28.18 | 29.41 | 27.37 | 29.08 | 3,442,776 | -2.27(-7.24%) |
Oct 10, 2022 | 31.12 | 31.48 | 30.98 | 31.35 | 594,544 | +0.37(+1.20%) |
Oct 07, 2022 | 31.19 | 31.19 | 30.72 | 30.98 | 620,583 | -0.63(-2.00%) |
Oct 06, 2022 | 31.57 | 31.85 | 31.42 | 31.61 | 631,914 | -0.14(-0.43%) |
Oct 05, 2022 | 31.62 | 32.07 | 31.46 | 31.75 | 630,036 | -0.40(-1.24%) |
Oct 04, 2022 | 31.30 | 32.16 | 31.30 | 32.14 | 778,631 | +1.38(+4.50%) |
Oct 03, 2022 | 30.23 | 31.13 | 30.20 | 30.76 | 937,162 | +0.73(+2.44%) |
Sep 30, 2022 | 30.29 | 30.60 | 29.97 | 30.03 | 872,700 | -0.26(-0.87%) |
Sep 29, 2022 | 30.91 | 31.00 | 29.88 | 30.29 | 791,794 | -1.06(-3.37%) |
Sep 28, 2022 | 30.50 | 31.57 | 30.43 | 31.35 | 902,091 | +1.17(+3.86%) |
Sep 27, 2022 | 30.44 | 30.73 | 29.80 | 30.18 | 1,014,383 | +0.04(+0.12%) |
Sep 26, 2022 | 30.73 | 31.13 | 30.12 | 30.15 | 1,226,513 | -0.66(-2.14%) |
Sep 23, 2022 | 31.20 | 31.23 | 30.31 | 30.81 | 1,374,216 | -0.67(-2.13%) |
Sep 22, 2022 | 32.22 | 32.22 | 31.45 | 31.48 | 637,272 | -0.88(-2.71%) |
Sep 21, 2022 | 33.07 | 33.27 | 32.32 | 32.35 | 595,723 | -0.48(-1.46%) |
Sep 20, 2022 | 33.05 | 33.05 | 32.55 | 32.83 | 536,072 | -0.65(-1.94%) |
Sep 19, 2022 | 32.58 | 33.48 | 32.58 | 33.48 | 802,082 | +0.69(+2.09%) |
Sep 16, 2022 | 32.94 | 33.39 | 32.63 | 32.79 | 2,119,147 | -0.42(-1.28%) |
Sep 15, 2022 | 33.25 | 34.04 | 33.04 | 33.22 | 953,502 | -0.06(-0.19%) |
Sep 14, 2022 | 33.88 | 33.94 | 32.77 | 33.28 | 954,381 | -0.57(-1.68%) |
Sep 13, 2022 | 34.10 | 34.20 | 33.72 | 33.85 | 833,082 | -1.10(-3.14%) |
Sep 12, 2022 | 34.80 | 35.41 | 34.79 | 34.95 | 783,901 | +0.34(+0.98%) |
Sep 09, 2022 | 34.18 | 34.73 | 34.09 | 34.61 | 603,381 | +0.68(+2.00%) |
Sep 08, 2022 | 33.55 | 33.96 | 32.93 | 33.93 | 703,910 | +0.16(+0.48%) |
Sep 07, 2022 | 32.54 | 33.80 | 32.51 | 33.77 | 1,044,000 | +1.26(+3.87%) |
Sep 06, 2022 | 33.66 | 33.72 | 32.40 | 32.51 | 913,510 | -1.18(-3.50%) |
Sep 02, 2022 | 34.06 | 34.21 | 33.46 | 33.69 | 664,440 | -0.08(-0.24%) |
Sep 01, 2022 | 33.99 | 34.02 | 33.39 | 33.77 | 902,731 | -0.38(-1.10%) |
Aug 31, 2022 | 34.51 | 34.57 | 33.87 | 34.15 | 898,737 | -0.46(-1.34%) |
Aug 30, 2022 | 35.42 | 35.42 | 34.47 | 34.61 | 762,425 | -0.58(-1.65%) |
Aug 29, 2022 | 34.61 | 35.35 | 34.50 | 35.19 | 848,953 | +0.39(+1.13%) |
Aug 26, 2022 | 35.77 | 36.18 | 34.78 | 34.80 | 804,562 | -0.98(-2.75%) |
Aug 25, 2022 | 35.22 | 36.02 | 35.22 | 35.78 | 343,091 | +0.44(+1.24%) |
Aug 24, 2022 | 35.50 | 35.50 | 34.88 | 35.34 | 813,307 | -0.10(-0.28%) |
Aug 23, 2022 | 35.36 | 35.88 | 35.30 | 35.44 | 906,839 | +0.08(+0.23%) |
Aug 22, 2022 | 36.18 | 36.32 | 35.17 | 35.36 | 1,094,845 | -1.25(-3.42%) |
Aug 19, 2022 | 36.60 | 36.98 | 36.34 | 36.61 | 549,595 | -0.32(-0.87%) |
Aug 18, 2022 | 36.77 | 37.09 | 36.57 | 36.93 | 614,724 | +0.27(+0.73%) |
Aug 17, 2022 | 36.69 | 36.94 | 36.35 | 36.67 | 891,501 | -0.53(-1.42%) |
Aug 16, 2022 | 36.51 | 37.47 | 36.43 | 37.19 | 831,693 | +0.50(+1.36%) |
Aug 15, 2022 | 36.85 | 37.07 | 36.51 | 36.69 | 785,218 | -0.38(-1.01%) |
Aug 12, 2022 | 37.08 | 37.21 | 36.89 | 37.07 | 531,665 | +0.13(+0.34%) |
Aug 11, 2022 | 36.85 | 37.31 | 36.74 | 36.94 | 646,570 | +0.35(+0.95%) |
Aug 10, 2022 | 36.13 | 36.79 | 36.13 | 36.60 | 731,201 | +1.05(+2.94%) |
Aug 09, 2022 | 35.97 | 36.12 | 35.42 | 35.55 | 757,341 | -0.64(-1.78%) |
Aug 08, 2022 | 36.26 | 37.05 | 36.17 | 36.19 | 866,864 | -0.02(-0.05%) |
Aug 05, 2022 | 36.09 | 36.43 | 35.91 | 36.21 | 934,361 | -0.01(-0.02%) |
Aug 04, 2022 | 36.07 | 36.31 | 35.84 | 36.22 | 1,127,802 | +0.13(+0.35%) |
Aug 03, 2022 | 35.66 | 36.38 | 35.54 | 36.09 | 1,339,989 | +0.63(+1.79%) |
Aug 02, 2022 | 35.33 | 35.76 | 34.87 | 35.46 | 1,682,399 | +0.20(+0.56%) |