Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.09 | 30.57 | 29.98 | 30.00 | 4,716,979 | -0.30(-1.00%) |
Oct 28, 2022 | 29.21 | 30.37 | 29.06 | 30.30 | 4,779,569 | +0.91(+3.09%) |
Oct 27, 2022 | 28.59 | 30.21 | 28.59 | 29.39 | 9,880,499 | -2.46(-7.73%) |
Oct 26, 2022 | 32.13 | 32.39 | 31.78 | 31.86 | 4,569,498 | -0.29(-0.91%) |
Oct 25, 2022 | 31.29 | 32.23 | 31.14 | 32.15 | 4,115,240 | +1.02(+3.28%) |
Oct 24, 2022 | 31.68 | 31.79 | 30.93 | 31.13 | 2,928,534 | -0.21(-0.66%) |
Oct 21, 2022 | 30.87 | 31.37 | 30.51 | 31.34 | 3,398,027 | +0.53(+1.72%) |
Oct 20, 2022 | 30.86 | 31.23 | 30.66 | 30.81 | 2,801,484 | +0.04(+0.12%) |
Oct 19, 2022 | 31.01 | 31.29 | 30.61 | 30.77 | 3,627,830 | -0.75(-2.37%) |
Oct 18, 2022 | 31.52 | 31.95 | 31.30 | 31.52 | 4,231,516 | +0.41(+1.31%) |
Oct 17, 2022 | 30.42 | 31.27 | 30.24 | 31.11 | 3,633,826 | +1.19(+3.99%) |
Oct 14, 2022 | 31.13 | 31.19 | 29.89 | 29.92 | 3,208,598 | -0.84(-2.74%) |
Oct 13, 2022 | 29.93 | 30.98 | 29.68 | 30.76 | 4,485,215 | +0.27(+0.90%) |
Oct 12, 2022 | 31.16 | 31.23 | 30.46 | 30.48 | 3,902,969 | -0.73(-2.34%) |
Oct 11, 2022 | 30.43 | 31.40 | 30.12 | 31.21 | 6,082,187 | +0.79(+2.58%) |
Oct 10, 2022 | 30.77 | 31.03 | 30.43 | 30.43 | 4,288,348 | -0.20(-0.65%) |
Oct 07, 2022 | 31.59 | 31.84 | 30.45 | 30.63 | 6,112,629 | -1.28(-4.01%) |
Oct 06, 2022 | 32.44 | 32.75 | 31.84 | 31.90 | 4,580,512 | -0.53(-1.63%) |
Oct 05, 2022 | 32.72 | 32.88 | 31.87 | 32.43 | 3,546,552 | -0.74(-2.23%) |
Oct 04, 2022 | 33.17 | 33.68 | 32.91 | 33.17 | 4,768,091 | +0.10(+0.32%) |
Oct 03, 2022 | 32.41 | 33.34 | 32.11 | 33.07 | 6,181,582 | +1.10(+3.43%) |
Sep 30, 2022 | 32.29 | 32.45 | 31.87 | 31.97 | 6,343,488 | -0.10(-0.32%) |
Sep 29, 2022 | 32.41 | 32.52 | 31.82 | 32.07 | 4,939,866 | -0.58(-1.77%) |
Sep 28, 2022 | 32.34 | 32.76 | 31.71 | 32.65 | 5,509,669 | +0.56(+1.74%) |
Sep 27, 2022 | 32.77 | 33.01 | 32.06 | 32.09 | 4,732,605 | -0.41(-1.25%) |
Sep 26, 2022 | 33.00 | 33.00 | 32.27 | 32.50 | 6,093,128 | -0.66(-2.00%) |
Sep 23, 2022 | 32.85 | 33.67 | 32.83 | 33.16 | 7,119,582 | +0.03(+0.09%) |
Sep 22, 2022 | 32.87 | 33.38 | 32.38 | 33.13 | 7,770,822 | +0.12(+0.37%) |
Sep 21, 2022 | 34.01 | 34.17 | 33.01 | 33.01 | 5,032,986 | -0.79(-2.33%) |
Sep 20, 2022 | 34.52 | 34.65 | 33.60 | 33.80 | 6,066,980 | -0.98(-2.80%) |
Sep 19, 2022 | 34.39 | 34.78 | 34.10 | 34.77 | 8,540,258 | -0.12(-0.35%) |
Sep 16, 2022 | 34.74 | 35.03 | 34.38 | 34.89 | 103,415,976 | -0.32(-0.91%) |
Sep 15, 2022 | 36.05 | 36.31 | 35.17 | 35.22 | 7,822,842 | -0.96(-2.64%) |
Sep 14, 2022 | 36.78 | 36.95 | 35.92 | 36.17 | 8,961,079 | -0.66(-1.80%) |
Sep 13, 2022 | 37.36 | 37.74 | 36.79 | 36.84 | 7,036,770 | -1.14(-2.99%) |
Sep 12, 2022 | 37.45 | 38.06 | 37.31 | 37.97 | 6,858,502 | +0.53(+1.42%) |
Sep 09, 2022 | 36.79 | 37.53 | 36.62 | 37.44 | 5,726,067 | +0.64(+1.75%) |
Sep 08, 2022 | 36.61 | 37.13 | 36.57 | 36.80 | 6,679,580 | -0.01(-0.03%) |
Sep 07, 2022 | 35.99 | 36.97 | 35.98 | 36.81 | 8,960,726 | +0.66(+1.83%) |
Sep 06, 2022 | 36.16 | 36.84 | 36.05 | 36.14 | 20,318,304 | +1.62(+4.69%) |
Sep 02, 2022 | 34.88 | 35.41 | 34.41 | 34.53 | 4,556,462 | -0.08(-0.22%) |
Sep 01, 2022 | 34.13 | 34.64 | 33.71 | 34.60 | 3,071,505 | +0.26(+0.74%) |
Aug 31, 2022 | 34.35 | 34.79 | 34.27 | 34.35 | 3,994,037 | +0.25(+0.72%) |
Aug 30, 2022 | 34.93 | 35.01 | 33.95 | 34.10 | 2,566,514 | -0.66(-1.91%) |
Aug 29, 2022 | 35.05 | 35.18 | 34.76 | 34.76 | 1,928,316 | -0.53(-1.50%) |
Aug 26, 2022 | 36.19 | 36.19 | 35.26 | 35.29 | 1,916,938 | -0.90(-2.49%) |
Aug 25, 2022 | 35.85 | 36.22 | 35.68 | 36.19 | 2,279,776 | +0.52(+1.46%) |
Aug 24, 2022 | 35.29 | 36.08 | 35.29 | 35.67 | 1,610,279 | +0.18(+0.51%) |
Aug 23, 2022 | 36.06 | 36.19 | 35.16 | 35.49 | 2,426,322 | -0.73(-2.01%) |
Aug 22, 2022 | 36.45 | 36.62 | 36.19 | 36.22 | 2,521,137 | -0.49(-1.34%) |
Aug 19, 2022 | 36.77 | 36.85 | 36.47 | 36.71 | 1,603,329 | -0.02(-0.05%) |
Aug 18, 2022 | 37.64 | 37.69 | 36.70 | 36.73 | 1,898,115 | -0.88(-2.34%) |
Aug 17, 2022 | 37.38 | 37.84 | 37.34 | 37.61 | 1,355,644 | -0.08(-0.20%) |
Aug 16, 2022 | 37.52 | 37.99 | 37.40 | 37.69 | 1,370,924 | +0.03(+0.08%) |
Aug 15, 2022 | 37.62 | 37.67 | 37.34 | 37.66 | 1,787,304 | +0.18(+0.48%) |
Aug 12, 2022 | 37.02 | 37.51 | 36.93 | 37.48 | 1,525,822 | +0.66(+1.80%) |
Aug 11, 2022 | 36.98 | 37.18 | 36.74 | 36.82 | 2,441,758 | -0.05(-0.13%) |
Aug 10, 2022 | 36.87 | 36.92 | 36.33 | 36.86 | 1,540,716 | +0.46(+1.27%) |
Aug 09, 2022 | 35.94 | 36.42 | 35.64 | 36.40 | 2,087,535 | +0.50(+1.40%) |
Aug 08, 2022 | 35.96 | 36.45 | 35.71 | 35.90 | 2,712,919 | +0.25(+0.69%) |
Aug 05, 2022 | 35.46 | 35.74 | 35.09 | 35.65 | 2,506,017 | -0.04(-0.11%) |
Aug 04, 2022 | 35.45 | 35.70 | 35.24 | 35.69 | 2,319,247 | +0.24(+0.66%) |
Aug 03, 2022 | 35.87 | 36.17 | 35.44 | 35.45 | 2,707,035 | -0.29(-0.82%) |
Aug 02, 2022 | 36.22 | 36.43 | 35.70 | 35.75 | 2,181,143 | -0.50(-1.38%) |