Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.24 | 32.52 | 31.94 | 31.95 | 2,335,389 | -0.68(-2.10%) |
Oct 28, 2022 | 32.60 | 32.77 | 31.93 | 32.63 | 1,916,804 | -0.32(-0.98%) |
Oct 27, 2022 | 32.99 | 33.35 | 32.71 | 32.96 | 1,931,022 | -0.08(-0.24%) |
Oct 26, 2022 | 32.72 | 33.64 | 32.57 | 33.03 | 2,985,114 | +0.76(+2.36%) |
Oct 25, 2022 | 31.91 | 32.57 | 31.89 | 32.27 | 2,252,503 | +0.34(+1.07%) |
Oct 24, 2022 | 31.52 | 32.02 | 31.18 | 31.93 | 2,469,887 | -0.02(-0.06%) |
Oct 21, 2022 | 30.67 | 32.02 | 30.61 | 31.95 | 3,471,103 | +1.35(+4.41%) |
Oct 20, 2022 | 30.34 | 31.31 | 30.02 | 30.60 | 2,348,951 | +0.22(+0.74%) |
Oct 19, 2022 | 30.71 | 30.71 | 29.84 | 30.38 | 2,904,564 | -0.75(-2.42%) |
Oct 18, 2022 | 31.05 | 31.38 | 30.65 | 31.13 | 2,368,648 | +0.49(+1.59%) |
Oct 17, 2022 | 30.84 | 31.24 | 30.50 | 30.64 | 2,102,392 | +0.64(+2.12%) |
Oct 14, 2022 | 31.01 | 31.02 | 29.83 | 30.00 | 2,765,092 | -1.21(-3.88%) |
Oct 13, 2022 | 30.30 | 31.26 | 29.09 | 31.22 | 3,132,755 | -0.08(-0.25%) |
Oct 12, 2022 | 30.93 | 31.46 | 30.76 | 31.29 | 2,033,951 | +0.29(+0.95%) |
Oct 11, 2022 | 31.09 | 31.91 | 30.89 | 31.00 | 2,067,411 | -0.13(-0.41%) |
Oct 10, 2022 | 31.27 | 32.01 | 30.92 | 31.13 | 2,060,158 | -0.41(-1.30%) |
Oct 07, 2022 | 33.08 | 33.32 | 31.51 | 31.54 | 3,163,063 | -2.13(-6.33%) |
Oct 06, 2022 | 33.06 | 33.84 | 33.03 | 33.67 | 2,584,787 | +0.32(+0.97%) |
Oct 05, 2022 | 33.28 | 33.36 | 32.49 | 33.35 | 2,716,636 | -0.66(-1.95%) |
Oct 04, 2022 | 33.42 | 34.49 | 33.08 | 34.01 | 5,875,744 | +1.14(+3.48%) |
Oct 03, 2022 | 32.27 | 33.06 | 32.08 | 32.87 | 3,379,289 | +1.24(+3.92%) |
Sep 30, 2022 | 30.94 | 32.36 | 30.92 | 31.63 | 3,187,533 | +0.62(+1.99%) |
Sep 29, 2022 | 30.51 | 31.10 | 30.20 | 31.01 | 3,424,428 | +0.37(+1.21%) |
Sep 28, 2022 | 29.39 | 30.66 | 29.38 | 30.64 | 3,154,973 | +1.79(+6.20%) |
Sep 27, 2022 | 28.80 | 29.44 | 28.80 | 28.85 | 2,282,776 | +0.43(+1.51%) |
Sep 26, 2022 | 29.19 | 29.56 | 27.97 | 28.42 | 3,940,304 | -0.94(-3.20%) |
Sep 23, 2022 | 29.91 | 30.02 | 28.80 | 29.36 | 4,529,208 | -1.35(-4.39%) |
Sep 22, 2022 | 31.10 | 31.64 | 30.58 | 30.71 | 1,998,178 | -0.25(-0.82%) |
Sep 21, 2022 | 31.13 | 31.80 | 30.43 | 30.96 | 3,361,847 | -0.04(-0.13%) |
Sep 20, 2022 | 31.15 | 31.21 | 30.56 | 31.00 | 2,002,582 | -0.70(-2.22%) |
Sep 19, 2022 | 30.89 | 31.72 | 30.80 | 31.70 | 2,184,723 | +0.33(+1.06%) |
Sep 16, 2022 | 30.47 | 31.78 | 30.38 | 31.37 | 3,430,375 | +0.41(+1.33%) |
Sep 15, 2022 | 31.56 | 31.97 | 30.52 | 30.96 | 3,086,457 | -0.96(-3.00%) |
Sep 14, 2022 | 32.02 | 32.48 | 31.78 | 31.92 | 1,470,527 | +0.09(+0.28%) |
Sep 13, 2022 | 31.97 | 32.79 | 31.74 | 31.83 | 2,259,821 | -1.13(-3.44%) |
Sep 12, 2022 | 33.08 | 33.32 | 32.67 | 32.97 | 3,448,969 | +0.66(+2.06%) |
Sep 09, 2022 | 32.08 | 32.41 | 31.83 | 32.30 | 2,170,933 | +0.63(+1.97%) |
Sep 08, 2022 | 31.05 | 31.77 | 30.92 | 31.68 | 2,361,273 | +0.37(+1.19%) |
Sep 07, 2022 | 30.10 | 31.61 | 30.00 | 31.30 | 3,023,102 | +1.15(+3.83%) |
Sep 06, 2022 | 30.58 | 30.99 | 29.99 | 30.15 | 2,665,423 | -0.29(-0.96%) |
Sep 02, 2022 | 29.67 | 30.89 | 29.49 | 30.44 | 4,310,460 | +1.36(+4.67%) |
Sep 01, 2022 | 29.33 | 29.60 | 28.98 | 29.09 | 3,567,245 | -0.72(-2.43%) |
Aug 31, 2022 | 29.90 | 30.40 | 29.70 | 29.81 | 3,291,193 | -0.34(-1.13%) |
Aug 30, 2022 | 30.72 | 30.73 | 29.94 | 30.15 | 2,523,608 | -0.49(-1.59%) |
Aug 29, 2022 | 30.66 | 31.20 | 30.50 | 30.64 | 1,829,212 | -0.30(-0.98%) |
Aug 26, 2022 | 32.14 | 32.33 | 30.66 | 30.94 | 2,270,193 | -1.18(-3.68%) |
Aug 25, 2022 | 32.32 | 32.32 | 31.57 | 32.13 | 1,857,570 | +0.20(+0.61%) |
Aug 24, 2022 | 31.57 | 31.96 | 31.25 | 31.93 | 1,735,840 | +0.29(+0.92%) |
Aug 23, 2022 | 31.41 | 32.31 | 31.34 | 31.64 | 3,165,292 | +0.39(+1.25%) |
Aug 22, 2022 | 30.67 | 31.26 | 30.60 | 31.25 | 2,632,852 | +0.17(+0.53%) |
Aug 19, 2022 | 31.45 | 31.54 | 30.82 | 31.08 | 2,484,970 | -0.60(-1.90%) |
Aug 18, 2022 | 31.74 | 32.12 | 31.40 | 31.69 | 2,394,134 | -0.01(-0.03%) |
Aug 17, 2022 | 32.59 | 32.77 | 31.46 | 31.70 | 5,538,296 | -1.22(-3.69%) |
Aug 16, 2022 | 32.85 | 33.18 | 32.38 | 32.91 | 1,838,640 | -0.10(-0.29%) |
Aug 15, 2022 | 32.51 | 33.22 | 32.40 | 33.01 | 3,313,857 | -0.16(-0.47%) |
Aug 12, 2022 | 32.60 | 33.33 | 31.49 | 33.17 | 5,669,305 | +0.43(+1.31%) |
Aug 11, 2022 | 33.90 | 34.00 | 32.66 | 32.74 | 2,766,645 | -0.99(-2.94%) |
Aug 10, 2022 | 33.48 | 34.09 | 33.16 | 33.73 | 2,548,885 | +0.53(+1.58%) |
Aug 09, 2022 | 33.56 | 33.65 | 32.75 | 33.20 | 1,641,429 | -0.16(-0.47%) |
Aug 08, 2022 | 33.42 | 33.79 | 33.30 | 33.36 | 2,249,613 | +0.54(+1.66%) |
Aug 05, 2022 | 32.03 | 32.82 | 31.45 | 32.82 | 1,799,982 | -0.03(-0.09%) |
Aug 04, 2022 | 32.18 | 33.32 | 32.06 | 32.84 | 2,373,131 | +0.97(+3.05%) |
Aug 03, 2022 | 32.88 | 32.93 | 31.55 | 31.87 | 3,376,565 | -0.83(-2.53%) |
Aug 02, 2022 | 33.54 | 33.80 | 32.68 | 32.70 | 2,438,400 | -0.62(-1.87%) |