Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.82 | 36.58 | 35.72 | 36.38 | 1,940,496 | +0.40(+1.11%) |
Oct 28, 2022 | 35.77 | 35.98 | 35.31 | 35.98 | 2,498,941 | +0.35(+0.97%) |
Oct 27, 2022 | 35.59 | 35.97 | 35.51 | 35.63 | 1,715,787 | +0.39(+1.11%) |
Oct 26, 2022 | 35.18 | 35.31 | 34.93 | 35.24 | 1,365,843 | +0.32(+0.92%) |
Oct 25, 2022 | 34.56 | 35.01 | 34.27 | 34.92 | 2,226,836 | +0.43(+1.23%) |
Oct 24, 2022 | 34.87 | 34.88 | 34.24 | 34.50 | 1,581,529 | -0.29(-0.82%) |
Oct 21, 2022 | 34.30 | 34.85 | 34.17 | 34.78 | 1,734,626 | +0.59(+1.73%) |
Oct 20, 2022 | 34.50 | 34.70 | 34.04 | 34.19 | 2,381,571 | -0.16(-0.45%) |
Oct 19, 2022 | 34.24 | 34.53 | 33.98 | 34.35 | 2,465,530 | +0.01(+0.03%) |
Oct 18, 2022 | 33.93 | 34.53 | 33.80 | 34.34 | 4,282,640 | +0.59(+1.75%) |
Oct 17, 2022 | 33.38 | 33.83 | 33.31 | 33.75 | 2,074,152 | +0.68(+2.05%) |
Oct 14, 2022 | 33.60 | 33.74 | 32.97 | 33.07 | 2,029,032 | -0.64(-1.91%) |
Oct 13, 2022 | 32.52 | 33.83 | 32.38 | 33.71 | 2,903,689 | +0.82(+2.51%) |
Oct 12, 2022 | 32.90 | 33.12 | 32.56 | 32.89 | 2,260,616 | -0.07(-0.21%) |
Oct 11, 2022 | 32.13 | 33.25 | 31.93 | 32.96 | 3,352,115 | +0.58(+1.80%) |
Oct 10, 2022 | 33.08 | 33.50 | 32.35 | 32.38 | 1,714,671 | -0.67(-2.02%) |
Oct 07, 2022 | 33.30 | 33.45 | 32.85 | 33.05 | 2,103,158 | -0.16(-0.47%) |
Oct 06, 2022 | 33.35 | 33.81 | 33.11 | 33.20 | 1,532,263 | -0.32(-0.96%) |
Oct 05, 2022 | 33.20 | 33.76 | 32.72 | 33.52 | 2,333,641 | +0.10(+0.29%) |
Oct 04, 2022 | 32.90 | 33.53 | 32.80 | 33.43 | 2,286,916 | +1.08(+3.33%) |
Oct 03, 2022 | 32.58 | 32.79 | 32.23 | 32.35 | 1,730,619 | +0.62(+1.94%) |
Sep 30, 2022 | 31.54 | 32.25 | 31.38 | 31.74 | 2,149,774 | +0.08(+0.25%) |
Sep 29, 2022 | 31.93 | 31.93 | 30.97 | 31.66 | 1,777,621 | -0.49(-1.54%) |
Sep 28, 2022 | 30.90 | 32.19 | 30.75 | 32.15 | 2,804,198 | +1.50(+4.90%) |
Sep 27, 2022 | 30.66 | 31.39 | 30.56 | 30.65 | 3,994,106 | +0.45(+1.49%) |
Sep 26, 2022 | 30.99 | 31.13 | 30.11 | 30.20 | 3,513,645 | -0.89(-2.88%) |
Sep 23, 2022 | 32.55 | 32.55 | 30.84 | 31.09 | 3,778,339 | -2.03(-6.13%) |
Sep 22, 2022 | 34.20 | 34.35 | 33.10 | 33.12 | 2,582,485 | -0.99(-2.90%) |
Sep 21, 2022 | 34.68 | 34.82 | 33.98 | 34.11 | 2,240,129 | -0.36(-1.06%) |
Sep 20, 2022 | 34.41 | 34.48 | 34.04 | 34.48 | 1,596,886 | -0.01(-0.03%) |
Sep 19, 2022 | 33.80 | 34.51 | 33.59 | 34.49 | 2,073,681 | +0.23(+0.66%) |
Sep 16, 2022 | 34.70 | 34.72 | 33.96 | 34.26 | 2,179,600 | -0.71(-2.04%) |
Sep 15, 2022 | 35.15 | 35.37 | 34.92 | 34.97 | 1,812,754 | -0.48(-1.35%) |
Sep 14, 2022 | 34.62 | 35.46 | 34.62 | 35.45 | 2,119,977 | +0.95(+2.77%) |
Sep 13, 2022 | 34.94 | 35.28 | 34.49 | 34.50 | 2,177,488 | -0.84(-2.38%) |
Sep 12, 2022 | 35.31 | 35.49 | 35.08 | 35.34 | 1,726,009 | +0.30(+0.84%) |
Sep 09, 2022 | 34.72 | 35.04 | 34.61 | 35.04 | 1,707,767 | +0.74(+2.15%) |
Sep 08, 2022 | 34.16 | 34.35 | 33.78 | 34.30 | 4,502,927 | +0.10(+0.30%) |
Sep 07, 2022 | 33.71 | 34.20 | 33.51 | 34.20 | 2,320,374 | +0.10(+0.28%) |
Sep 06, 2022 | 34.83 | 34.85 | 33.98 | 34.11 | 2,138,472 | -0.38(-1.11%) |
Sep 02, 2022 | 34.65 | 34.80 | 34.17 | 34.49 | 2,623,678 | +0.43(+1.27%) |
Sep 01, 2022 | 34.11 | 34.24 | 33.61 | 34.05 | 1,637,136 | -0.26(-0.76%) |
Aug 31, 2022 | 34.19 | 34.82 | 33.97 | 34.31 | 1,598,244 | -0.21(-0.60%) |
Aug 30, 2022 | 35.42 | 35.49 | 34.48 | 34.52 | 2,008,387 | -1.03(-2.91%) |
Aug 29, 2022 | 35.19 | 35.79 | 35.05 | 35.55 | 1,632,031 | +0.13(+0.37%) |
Aug 26, 2022 | 35.89 | 35.89 | 35.17 | 35.42 | 1,685,638 | -0.42(-1.16%) |
Aug 25, 2022 | 35.81 | 35.89 | 35.54 | 35.84 | 1,547,052 | +0.23(+0.66%) |
Aug 24, 2022 | 35.59 | 35.73 | 35.36 | 35.61 | 1,662,371 | +0.17(+0.49%) |
Aug 23, 2022 | 34.87 | 35.59 | 34.80 | 35.43 | 1,545,871 | +0.89(+2.59%) |
Aug 22, 2022 | 34.34 | 34.70 | 34.23 | 34.54 | 1,540,739 | -0.03(-0.08%) |
Aug 19, 2022 | 34.72 | 34.91 | 34.57 | 34.57 | 1,470,234 | -0.45(-1.29%) |
Aug 18, 2022 | 34.37 | 35.11 | 34.12 | 35.02 | 2,693,511 | +1.22(+3.60%) |
Aug 17, 2022 | 34.09 | 34.24 | 33.62 | 33.80 | 1,514,629 | -0.46(-1.34%) |
Aug 16, 2022 | 33.85 | 34.40 | 33.82 | 34.26 | 2,779,870 | +0.53(+1.57%) |
Aug 15, 2022 | 33.25 | 33.75 | 32.94 | 33.73 | 1,826,732 | -0.18(-0.54%) |
Aug 12, 2022 | 33.77 | 34.04 | 33.72 | 33.91 | 2,084,322 | +0.23(+0.67%) |
Aug 11, 2022 | 33.44 | 34.08 | 33.44 | 33.69 | 3,140,469 | +0.62(+1.89%) |
Aug 10, 2022 | 32.75 | 33.23 | 32.53 | 33.06 | 2,176,839 | +0.55(+1.70%) |
Aug 09, 2022 | 32.51 | 32.71 | 32.40 | 32.51 | 1,848,013 | +0.14(+0.42%) |
Aug 08, 2022 | 32.25 | 32.65 | 32.05 | 32.37 | 2,637,487 | +0.17(+0.53%) |
Aug 05, 2022 | 31.74 | 32.48 | 31.64 | 32.20 | 2,384,178 | +0.17(+0.53%) |
Aug 04, 2022 | 32.90 | 33.12 | 31.90 | 32.03 | 4,228,664 | -1.01(-3.07%) |
Aug 03, 2022 | 33.20 | 33.34 | 32.60 | 33.05 | 2,382,512 | -0.03(-0.08%) |
Aug 02, 2022 | 33.01 | 33.28 | 32.71 | 33.07 | 2,291,555 | -0.02(-0.05%) |