Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.01 | 36.70 | 35.01 | 36.37 | 1,958,825 | +1.15(+3.27%) |
Oct 28, 2022 | 34.33 | 35.27 | 34.20 | 35.22 | 2,647,490 | +1.35(+3.97%) |
Oct 27, 2022 | 34.76 | 35.17 | 32.86 | 33.87 | 2,592,055 | -0.17(-0.51%) |
Oct 26, 2022 | 33.98 | 34.81 | 33.54 | 34.05 | 1,669,065 | +0.02(+0.05%) |
Oct 25, 2022 | 33.26 | 34.07 | 33.26 | 34.03 | 1,076,375 | +0.73(+2.19%) |
Oct 24, 2022 | 33.11 | 33.43 | 32.73 | 33.30 | 1,299,350 | +0.47(+1.43%) |
Oct 21, 2022 | 32.27 | 32.84 | 31.87 | 32.83 | 1,167,455 | +0.73(+2.27%) |
Oct 20, 2022 | 33.33 | 33.41 | 31.86 | 32.10 | 1,587,170 | -1.18(-3.56%) |
Oct 19, 2022 | 32.83 | 33.32 | 32.58 | 33.29 | 1,385,475 | +0.01(+0.04%) |
Oct 18, 2022 | 32.93 | 33.39 | 32.52 | 33.27 | 1,397,720 | +0.91(+2.81%) |
Oct 17, 2022 | 31.01 | 32.39 | 30.91 | 32.36 | 1,792,825 | +1.92(+6.30%) |
Oct 14, 2022 | 31.75 | 31.82 | 30.41 | 30.45 | 963,820 | -0.94(-2.98%) |
Oct 13, 2022 | 30.17 | 31.70 | 30.01 | 31.38 | 1,279,655 | +0.59(+1.90%) |
Oct 12, 2022 | 31.34 | 31.34 | 30.77 | 30.80 | 883,300 | -0.53(-1.68%) |
Oct 11, 2022 | 30.94 | 31.74 | 30.35 | 31.32 | 1,708,645 | +0.26(+0.84%) |
Oct 10, 2022 | 31.45 | 31.77 | 30.95 | 31.06 | 1,120,895 | -0.34(-1.09%) |
Oct 07, 2022 | 31.99 | 31.99 | 31.07 | 31.40 | 1,292,340 | -0.74(-2.31%) |
Oct 06, 2022 | 32.31 | 32.38 | 31.39 | 32.15 | 1,565,195 | -0.28(-0.88%) |
Oct 05, 2022 | 31.43 | 32.56 | 31.09 | 32.43 | 2,263,635 | +0.80(+2.52%) |
Oct 04, 2022 | 30.85 | 31.70 | 30.85 | 31.63 | 2,494,810 | +1.16(+3.81%) |
Oct 03, 2022 | 29.79 | 30.56 | 29.60 | 30.47 | 2,576,970 | +1.00(+3.39%) |
Sep 30, 2022 | 29.20 | 29.59 | 28.88 | 29.47 | 37,684,976 | +0.23(+0.78%) |
Sep 29, 2022 | 29.28 | 29.35 | 28.76 | 29.24 | 3,716,575 | -0.39(-1.32%) |
Sep 28, 2022 | 29.13 | 29.86 | 28.57 | 29.64 | 3,073,130 | +0.70(+2.43%) |
Sep 27, 2022 | 29.93 | 30.10 | 28.60 | 28.93 | 3,886,095 | -0.60(-2.04%) |
Sep 26, 2022 | 31.51 | 31.75 | 29.48 | 29.54 | 7,254,585 | -4.05(-12.06%) |
Sep 23, 2022 | 33.88 | 33.88 | 32.92 | 33.59 | 835,445 | -0.40(-1.17%) |
Sep 22, 2022 | 34.67 | 34.75 | 33.70 | 33.99 | 660,245 | -0.79(-2.27%) |
Sep 21, 2022 | 35.05 | 35.76 | 34.62 | 34.78 | 983,295 | -0.09(-0.25%) |
Sep 20, 2022 | 34.91 | 35.15 | 34.43 | 34.86 | 575,470 | -0.19(-0.54%) |
Sep 19, 2022 | 34.32 | 35.06 | 34.32 | 35.05 | 753,005 | +0.37(+1.07%) |
Sep 16, 2022 | 33.97 | 34.78 | 33.72 | 34.68 | 2,914,675 | +0.44(+1.28%) |
Sep 15, 2022 | 35.20 | 35.21 | 33.61 | 34.24 | 1,912,345 | -1.17(-3.29%) |
Sep 14, 2022 | 35.46 | 35.57 | 35.14 | 35.41 | 972,015 | +0.20(+0.57%) |
Sep 13, 2022 | 35.13 | 35.50 | 35.00 | 35.21 | 1,119,840 | -0.70(-1.95%) |
Sep 12, 2022 | 35.56 | 35.91 | 35.31 | 35.91 | 938,230 | +0.51(+1.44%) |
Sep 09, 2022 | 35.23 | 35.47 | 35.20 | 35.40 | 881,570 | +0.16(+0.46%) |
Sep 08, 2022 | 34.09 | 35.26 | 34.09 | 35.24 | 1,650,300 | +1.03(+3.00%) |
Sep 07, 2022 | 33.79 | 34.23 | 33.38 | 34.21 | 750,950 | +0.43(+1.28%) |
Sep 06, 2022 | 33.05 | 35.00 | 33.05 | 33.78 | 1,327,885 | +0.84(+2.56%) |
Sep 02, 2022 | 33.76 | 34.00 | 32.74 | 32.94 | 1,045,925 | -0.70(-2.09%) |
Sep 01, 2022 | 33.37 | 33.65 | 32.97 | 33.64 | 845,440 | +0.10(+0.29%) |
Aug 31, 2022 | 33.69 | 33.84 | 33.30 | 33.54 | 941,415 | +0.01(+0.02%) |
Aug 30, 2022 | 33.84 | 33.84 | 33.25 | 33.53 | 757,635 | -0.22(-0.65%) |
Aug 29, 2022 | 33.83 | 34.12 | 33.59 | 33.75 | 720,950 | -0.34(-1.01%) |
Aug 26, 2022 | 34.98 | 34.99 | 34.06 | 34.10 | 689,590 | -0.90(-2.57%) |
Aug 25, 2022 | 34.97 | 35.22 | 34.71 | 35.00 | 447,615 | +0.23(+0.67%) |
Aug 24, 2022 | 35.09 | 35.23 | 34.57 | 34.76 | 796,800 | -0.31(-0.88%) |
Aug 23, 2022 | 34.97 | 35.37 | 34.90 | 35.07 | 770,385 | +0.01(+0.03%) |
Aug 22, 2022 | 35.25 | 35.50 | 34.93 | 35.06 | 597,835 | -0.45(-1.26%) |
Aug 19, 2022 | 35.49 | 35.68 | 35.06 | 35.51 | 1,267,535 | -0.05(-0.14%) |
Aug 18, 2022 | 35.62 | 35.96 | 35.41 | 35.55 | 592,370 | -0.12(-0.34%) |
Aug 17, 2022 | 35.12 | 35.68 | 35.05 | 35.68 | 647,450 | +0.38(+1.07%) |
Aug 16, 2022 | 34.82 | 35.39 | 34.80 | 35.30 | 771,550 | +0.35(+1.01%) |
Aug 15, 2022 | 34.61 | 35.08 | 34.58 | 34.95 | 797,115 | +0.32(+0.91%) |
Aug 12, 2022 | 34.32 | 34.84 | 34.26 | 34.63 | 862,350 | +0.45(+1.33%) |
Aug 11, 2022 | 35.28 | 35.28 | 34.08 | 34.18 | 818,455 | -0.89(-2.53%) |
Aug 10, 2022 | 35.13 | 35.40 | 34.93 | 35.06 | 649,160 | +0.42(+1.22%) |
Aug 09, 2022 | 34.59 | 35.10 | 34.52 | 34.64 | 1,043,005 | -0.04(-0.12%) |
Aug 08, 2022 | 34.75 | 34.99 | 34.28 | 34.68 | 601,325 | -0.02(-0.07%) |
Aug 05, 2022 | 33.85 | 34.85 | 33.79 | 34.70 | 697,255 | +0.59(+1.72%) |
Aug 04, 2022 | 34.11 | 34.45 | 33.83 | 34.11 | 887,155 | +0.12(+0.35%) |
Aug 03, 2022 | 33.99 | 34.37 | 33.81 | 34.00 | 1,134,935 | +0.12(+0.34%) |
Aug 02, 2022 | 33.45 | 34.00 | 33.22 | 33.88 | 1,037,885 | +0.27(+0.79%) |