Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.84 | 32.21 | 31.70 | 32.09 | 5,863,658 | +0.10(+0.31%) |
Oct 28, 2022 | 31.40 | 32.14 | 31.36 | 31.99 | 1,053,991 | +0.58(+1.85%) |
Oct 27, 2022 | 31.29 | 31.76 | 31.21 | 31.41 | 1,346,804 | +0.47(+1.53%) |
Oct 26, 2022 | 31.11 | 31.30 | 30.70 | 30.94 | 1,101,263 | -0.01(-0.03%) |
Oct 25, 2022 | 29.76 | 31.09 | 29.76 | 30.95 | 1,685,511 | +1.12(+3.75%) |
Oct 24, 2022 | 29.97 | 30.31 | 29.56 | 29.83 | 1,116,263 | +0.04(+0.12%) |
Oct 21, 2022 | 29.73 | 29.98 | 29.46 | 29.79 | 1,246,157 | +0.25(+0.83%) |
Oct 20, 2022 | 29.78 | 30.16 | 29.31 | 29.55 | 1,089,656 | -0.06(-0.21%) |
Oct 19, 2022 | 30.14 | 30.27 | 29.53 | 29.61 | 1,145,303 | -0.91(-2.98%) |
Oct 18, 2022 | 30.38 | 30.73 | 30.16 | 30.52 | 1,234,803 | +0.55(+1.85%) |
Oct 17, 2022 | 29.66 | 30.43 | 29.66 | 29.96 | 1,402,469 | +0.64(+2.20%) |
Oct 14, 2022 | 29.85 | 30.01 | 29.07 | 29.32 | 1,284,257 | -0.28(-0.95%) |
Oct 13, 2022 | 28.49 | 29.77 | 28.33 | 29.60 | 1,262,419 | +0.75(+2.61%) |
Oct 12, 2022 | 29.74 | 29.77 | 28.82 | 28.85 | 1,290,107 | -0.94(-3.17%) |
Oct 11, 2022 | 29.60 | 30.33 | 29.58 | 29.79 | 1,666,743 | +0.18(+0.61%) |
Oct 10, 2022 | 29.52 | 29.94 | 29.37 | 29.61 | 1,025,356 | +0.25(+0.84%) |
Oct 07, 2022 | 29.56 | 29.65 | 29.09 | 29.37 | 1,440,342 | -0.24(-0.80%) |
Oct 06, 2022 | 30.10 | 30.24 | 29.54 | 29.60 | 1,183,165 | -0.55(-1.84%) |
Oct 05, 2022 | 30.55 | 30.77 | 29.69 | 30.16 | 945,906 | -0.90(-2.90%) |
Oct 04, 2022 | 30.60 | 31.14 | 30.48 | 31.05 | 1,507,465 | +0.65(+2.15%) |
Oct 03, 2022 | 29.89 | 30.70 | 29.74 | 30.40 | 1,704,841 | +1.04(+3.53%) |
Sep 30, 2022 | 30.20 | 30.23 | 29.32 | 29.37 | 1,359,849 | -0.54(-1.82%) |
Sep 29, 2022 | 30.22 | 30.40 | 29.62 | 29.91 | 1,189,280 | -0.63(-2.05%) |
Sep 28, 2022 | 30.25 | 30.83 | 30.07 | 30.54 | 1,484,819 | +0.67(+2.25%) |
Sep 27, 2022 | 30.76 | 31.04 | 29.55 | 29.86 | 1,334,454 | -0.69(-2.26%) |
Sep 26, 2022 | 30.89 | 31.24 | 30.36 | 30.55 | 1,507,444 | -0.41(-1.32%) |
Sep 23, 2022 | 31.64 | 31.69 | 30.60 | 30.96 | 1,004,165 | -1.02(-3.18%) |
Sep 22, 2022 | 32.14 | 32.17 | 31.63 | 31.98 | 1,222,053 | -0.25(-0.79%) |
Sep 21, 2022 | 33.09 | 33.26 | 32.24 | 32.24 | 878,737 | -0.55(-1.69%) |
Sep 20, 2022 | 33.31 | 33.39 | 32.67 | 32.79 | 873,959 | -0.85(-2.54%) |
Sep 19, 2022 | 33.04 | 33.75 | 32.88 | 33.64 | 1,349,919 | +0.49(+1.48%) |
Sep 16, 2022 | 33.94 | 34.24 | 33.03 | 33.15 | 2,874,197 | -1.01(-2.95%) |
Sep 15, 2022 | 34.76 | 34.87 | 34.05 | 34.16 | 1,247,231 | -0.77(-2.21%) |
Sep 14, 2022 | 34.76 | 34.96 | 34.45 | 34.93 | 1,128,212 | +0.18(+0.52%) |
Sep 13, 2022 | 35.35 | 35.53 | 34.45 | 34.75 | 1,515,112 | -1.19(-3.31%) |
Sep 12, 2022 | 35.92 | 36.13 | 35.63 | 35.94 | 1,238,816 | +0.21(+0.58%) |
Sep 09, 2022 | 36.25 | 36.33 | 35.61 | 35.73 | 1,143,908 | -0.22(-0.63%) |
Sep 08, 2022 | 35.47 | 36.02 | 35.05 | 35.96 | 916,890 | +0.39(+1.09%) |
Sep 07, 2022 | 34.66 | 35.58 | 34.40 | 35.57 | 1,051,534 | +0.86(+2.49%) |
Sep 06, 2022 | 35.26 | 35.32 | 34.63 | 34.71 | 725,483 | -0.42(-1.20%) |
Sep 02, 2022 | 35.40 | 35.95 | 35.09 | 35.13 | 1,127,930 | -0.04(-0.10%) |
Sep 01, 2022 | 35.62 | 35.81 | 34.97 | 35.17 | 1,124,607 | -0.38(-1.06%) |
Aug 31, 2022 | 35.57 | 35.88 | 35.23 | 35.54 | 1,629,393 | -0.01(-0.03%) |
Aug 30, 2022 | 35.89 | 36.25 | 35.38 | 35.55 | 862,388 | -0.38(-1.05%) |
Aug 29, 2022 | 36.05 | 36.22 | 35.67 | 35.93 | 598,015 | -0.23(-0.65%) |
Aug 26, 2022 | 36.59 | 36.83 | 36.04 | 36.16 | 828,386 | -0.41(-1.13%) |
Aug 25, 2022 | 36.32 | 36.95 | 36.19 | 36.58 | 668,402 | +0.35(+0.97%) |
Aug 24, 2022 | 36.27 | 36.41 | 36.01 | 36.23 | 798,769 | -0.17(-0.47%) |
Aug 23, 2022 | 36.68 | 36.95 | 36.38 | 36.40 | 691,769 | -0.12(-0.32%) |
Aug 22, 2022 | 36.96 | 37.04 | 36.48 | 36.51 | 1,306,519 | -0.74(-1.98%) |
Aug 19, 2022 | 37.55 | 37.66 | 37.20 | 37.25 | 1,017,586 | -0.29(-0.77%) |
Aug 18, 2022 | 37.74 | 37.90 | 37.49 | 37.54 | 687,256 | -0.18(-0.48%) |
Aug 17, 2022 | 37.62 | 37.81 | 37.41 | 37.72 | 667,304 | -0.03(-0.07%) |
Aug 16, 2022 | 37.20 | 37.77 | 37.19 | 37.75 | 661,271 | +0.24(+0.65%) |
Aug 15, 2022 | 37.16 | 37.68 | 37.04 | 37.50 | 774,409 | +0.02(+0.05%) |
Aug 12, 2022 | 37.07 | 37.50 | 37.05 | 37.49 | 528,696 | +0.59(+1.61%) |
Aug 11, 2022 | 36.40 | 37.20 | 36.40 | 36.89 | 811,332 | +0.51(+1.41%) |
Aug 10, 2022 | 36.24 | 36.68 | 36.22 | 36.38 | 888,873 | +0.33(+0.92%) |
Aug 09, 2022 | 36.08 | 36.13 | 35.55 | 36.05 | 1,104,580 | +0.06(+0.18%) |
Aug 08, 2022 | 36.23 | 36.68 | 35.95 | 35.98 | 775,367 | -0.05(-0.15%) |
Aug 05, 2022 | 36.74 | 37.08 | 35.76 | 36.04 | 1,490,163 | -0.85(-2.29%) |
Aug 04, 2022 | 38.78 | 38.84 | 36.69 | 36.88 | 1,972,893 | -1.98(-5.09%) |
Aug 03, 2022 | 38.66 | 39.12 | 38.34 | 38.86 | 1,528,420 | +0.21(+0.54%) |
Aug 02, 2022 | 39.21 | 39.37 | 38.51 | 38.66 | 1,983,163 | -0.53(-1.35%) |