Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.47 | 34.78 | 34.29 | 34.51 | 34,013,240 | -0.13(-0.39%) |
Oct 28, 2022 | 34.51 | 34.75 | 34.12 | 34.64 | 33,067,044 | +0.30(+0.86%) |
Oct 27, 2022 | 34.61 | 34.82 | 34.25 | 34.34 | 36,818,024 | +0.16(+0.48%) |
Oct 26, 2022 | 33.91 | 34.55 | 33.84 | 34.18 | 42,998,784 | +0.30(+0.88%) |
Oct 25, 2022 | 33.26 | 34.07 | 33.06 | 33.88 | 38,778,152 | +0.31(+0.91%) |
Oct 24, 2022 | 33.62 | 33.76 | 33.23 | 33.58 | 35,261,200 | +0.11(+0.34%) |
Oct 21, 2022 | 32.13 | 33.55 | 32.13 | 33.46 | 57,367,596 | +1.20(+3.71%) |
Oct 20, 2022 | 32.53 | 33.15 | 32.16 | 32.27 | 41,483,892 | -0.21(-0.65%) |
Oct 19, 2022 | 33.11 | 33.35 | 32.33 | 32.48 | 45,048,500 | -0.92(-2.75%) |
Oct 18, 2022 | 33.49 | 33.85 | 32.82 | 33.39 | 85,574,240 | +1.21(+3.75%) |
Oct 17, 2022 | 31.94 | 32.43 | 31.47 | 32.19 | 92,818,560 | +1.84(+6.06%) |
Oct 14, 2022 | 30.46 | 31.24 | 30.23 | 30.35 | 60,759,784 | +0.01(+0.03%) |
Oct 13, 2022 | 28.16 | 30.42 | 28.06 | 30.34 | 70,734,048 | +1.75(+6.13%) |
Oct 12, 2022 | 28.38 | 29.02 | 28.22 | 28.59 | 37,719,068 | +0.09(+0.30%) |
Oct 11, 2022 | 29.08 | 29.17 | 28.31 | 28.50 | 60,680,484 | -0.85(-2.90%) |
Oct 10, 2022 | 29.58 | 29.72 | 29.06 | 29.35 | 39,336,296 | -0.09(-0.29%) |
Oct 07, 2022 | 29.84 | 29.91 | 29.23 | 29.44 | 54,630,680 | -0.68(-2.26%) |
Oct 06, 2022 | 30.25 | 30.52 | 30.03 | 30.12 | 42,696,880 | -0.44(-1.44%) |
Oct 05, 2022 | 30.20 | 30.67 | 30.11 | 30.56 | 37,367,144 | -0.44(-1.42%) |
Oct 04, 2022 | 30.37 | 31.14 | 30.36 | 31.00 | 41,521,760 | +1.23(+4.15%) |
Oct 03, 2022 | 29.29 | 29.95 | 28.91 | 29.77 | 36,119,816 | +0.85(+2.95%) |
Sep 30, 2022 | 29.45 | 29.86 | 28.88 | 28.91 | 44,188,176 | -0.44(-1.50%) |
Sep 29, 2022 | 29.38 | 29.58 | 28.92 | 29.35 | 36,774,900 | -0.39(-1.32%) |
Sep 28, 2022 | 29.23 | 29.98 | 29.10 | 29.75 | 40,073,260 | +0.48(+1.64%) |
Sep 27, 2022 | 29.94 | 30.03 | 29.01 | 29.27 | 45,870,232 | -0.44(-1.48%) |
Sep 26, 2022 | 29.99 | 30.47 | 29.38 | 29.71 | 42,143,476 | -0.67(-2.21%) |
Sep 23, 2022 | 30.57 | 30.72 | 29.88 | 30.38 | 57,776,032 | -0.74(-2.37%) |
Sep 22, 2022 | 31.89 | 31.98 | 31.01 | 31.12 | 49,639,932 | -0.62(-1.96%) |
Sep 21, 2022 | 32.85 | 32.94 | 31.71 | 31.74 | 53,937,928 | -0.98(-2.98%) |
Sep 20, 2022 | 33.03 | 33.30 | 32.44 | 32.72 | 35,078,964 | -0.50(-1.50%) |
Sep 19, 2022 | 32.28 | 33.39 | 32.20 | 33.21 | 31,104,002 | +0.55(+1.67%) |
Sep 16, 2022 | 32.73 | 32.77 | 32.23 | 32.67 | 56,695,900 | -0.37(-1.13%) |
Sep 15, 2022 | 32.35 | 33.41 | 32.27 | 33.04 | 46,852,460 | +0.61(+1.89%) |
Sep 14, 2022 | 32.74 | 32.95 | 32.11 | 32.43 | 33,433,194 | -0.12(-0.38%) |
Sep 13, 2022 | 33.11 | 33.24 | 32.37 | 32.55 | 42,796,048 | -1.22(-3.60%) |
Sep 12, 2022 | 33.70 | 34.11 | 33.53 | 33.77 | 31,876,866 | +0.32(+0.94%) |
Sep 09, 2022 | 33.49 | 33.75 | 33.36 | 33.45 | 38,968,044 | +0.28(+0.84%) |
Sep 08, 2022 | 32.04 | 33.25 | 31.85 | 33.17 | 47,004,236 | +1.03(+3.22%) |
Sep 07, 2022 | 31.41 | 32.24 | 31.24 | 32.14 | 42,551,680 | +0.49(+1.54%) |
Sep 06, 2022 | 32.21 | 32.29 | 31.22 | 31.65 | 42,561,016 | -0.35(-1.11%) |
Sep 02, 2022 | 32.49 | 33.01 | 31.85 | 32.01 | 45,961,492 | -0.04(-0.12%) |
Sep 01, 2022 | 31.92 | 32.06 | 31.27 | 32.04 | 34,298,248 | +0.08(+0.24%) |
Aug 31, 2022 | 32.47 | 32.69 | 31.96 | 31.97 | 47,206,008 | -0.46(-1.41%) |
Aug 30, 2022 | 32.51 | 32.61 | 31.90 | 32.42 | 50,663,000 | +0.18(+0.56%) |
Aug 29, 2022 | 32.21 | 32.48 | 31.97 | 32.24 | 36,734,476 | -0.12(-0.38%) |
Aug 26, 2022 | 33.71 | 33.74 | 32.36 | 32.37 | 38,009,100 | -1.06(-3.16%) |
Aug 25, 2022 | 32.91 | 33.56 | 32.77 | 33.42 | 42,674,572 | +0.59(+1.80%) |
Aug 24, 2022 | 32.58 | 33.10 | 32.39 | 32.83 | 33,082,942 | +0.10(+0.32%) |
Aug 23, 2022 | 32.98 | 33.26 | 32.68 | 32.73 | 27,098,806 | -0.29(-0.89%) |
Aug 22, 2022 | 33.05 | 33.11 | 32.77 | 33.02 | 32,800,032 | -0.72(-2.14%) |
Aug 19, 2022 | 34.20 | 34.27 | 33.59 | 33.75 | 38,359,104 | -0.76(-2.21%) |
Aug 18, 2022 | 34.48 | 34.62 | 34.24 | 34.51 | 24,322,924 | -0.12(-0.36%) |
Aug 17, 2022 | 34.43 | 34.80 | 34.32 | 34.63 | 28,509,056 | -0.22(-0.63%) |
Aug 16, 2022 | 34.42 | 35.14 | 34.34 | 34.85 | 33,511,288 | +0.37(+1.08%) |
Aug 15, 2022 | 34.09 | 34.53 | 33.93 | 34.48 | 26,182,574 | -0.05(-0.14%) |
Aug 12, 2022 | 34.39 | 34.54 | 33.95 | 34.53 | 33,455,862 | +0.37(+1.09%) |
Aug 11, 2022 | 34.02 | 34.30 | 33.90 | 34.16 | 53,001,132 | +0.80(+2.40%) |
Aug 10, 2022 | 32.81 | 33.70 | 32.77 | 33.36 | 64,999,384 | +1.09(+3.39%) |
Aug 09, 2022 | 32.01 | 32.30 | 31.78 | 32.26 | 42,247,436 | +0.41(+1.28%) |
Aug 08, 2022 | 32.50 | 32.62 | 31.82 | 31.85 | 35,178,592 | -0.45(-1.38%) |
Aug 05, 2022 | 31.65 | 32.65 | 31.61 | 32.30 | 37,716,844 | +0.53(+1.68%) |
Aug 04, 2022 | 31.88 | 32.03 | 31.55 | 31.77 | 29,855,024 | -0.23(-0.71%) |
Aug 03, 2022 | 31.79 | 32.10 | 31.55 | 32.00 | 31,598,836 | +0.57(+1.82%) |
Aug 02, 2022 | 31.96 | 32.07 | 31.39 | 31.43 | 39,800,996 | -0.64(-1.99%) |