Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.54 | 30.54 | 29.91 | 30.41 | 27,010,010 | -0.20(-0.66%) |
Oct 28, 2022 | 30.13 | 30.68 | 29.34 | 30.61 | 35,924,272 | -0.02(-0.06%) |
Oct 27, 2022 | 31.60 | 32.82 | 30.52 | 30.63 | 40,667,876 | +0.45(+1.49%) |
Oct 26, 2022 | 30.65 | 30.83 | 30.13 | 30.18 | 33,471,966 | -0.06(-0.19%) |
Oct 25, 2022 | 29.89 | 30.28 | 29.77 | 30.23 | 26,427,000 | +0.46(+1.54%) |
Oct 24, 2022 | 29.54 | 30.06 | 29.44 | 29.77 | 29,907,760 | +0.57(+1.97%) |
Oct 21, 2022 | 29.04 | 29.45 | 28.79 | 29.20 | 32,177,308 | +0.02(+0.07%) |
Oct 20, 2022 | 29.22 | 29.51 | 28.99 | 29.18 | 24,006,214 | +0.08(+0.26%) |
Oct 19, 2022 | 29.44 | 29.65 | 28.99 | 29.10 | 30,361,026 | -0.35(-1.20%) |
Oct 18, 2022 | 30.01 | 30.26 | 29.19 | 29.46 | 30,518,102 | -0.07(-0.23%) |
Oct 17, 2022 | 29.19 | 29.66 | 29.12 | 29.52 | 30,434,828 | +0.74(+2.56%) |
Oct 14, 2022 | 29.24 | 29.54 | 28.75 | 28.79 | 28,829,844 | -0.17(-0.60%) |
Oct 13, 2022 | 27.46 | 29.23 | 27.20 | 28.96 | 36,755,180 | +1.48(+5.37%) |
Oct 12, 2022 | 27.52 | 28.10 | 27.32 | 27.48 | 31,090,236 | +0.01(+0.03%) |
Oct 11, 2022 | 27.71 | 27.92 | 27.42 | 27.47 | 36,269,240 | -0.43(-1.54%) |
Oct 10, 2022 | 28.30 | 28.50 | 27.81 | 27.91 | 24,618,016 | -0.13(-0.48%) |
Oct 07, 2022 | 28.62 | 28.72 | 27.97 | 28.04 | 30,116,676 | -0.75(-2.60%) |
Oct 06, 2022 | 29.34 | 29.43 | 28.72 | 28.79 | 33,934,932 | -0.66(-2.24%) |
Oct 05, 2022 | 29.25 | 29.61 | 28.87 | 29.45 | 23,312,796 | -0.24(-0.81%) |
Oct 04, 2022 | 29.21 | 29.79 | 29.12 | 29.69 | 29,419,982 | +0.60(+2.08%) |
Oct 03, 2022 | 28.33 | 29.22 | 28.10 | 29.08 | 36,171,284 | +1.23(+4.43%) |
Sep 30, 2022 | 29.10 | 29.10 | 27.80 | 27.85 | 33,090,126 | -1.04(-3.61%) |
Sep 29, 2022 | 29.30 | 29.30 | 28.49 | 28.89 | 30,014,596 | -0.69(-2.34%) |
Sep 28, 2022 | 29.12 | 29.81 | 28.87 | 29.59 | 27,810,482 | +0.85(+2.97%) |
Sep 27, 2022 | 29.70 | 29.82 | 28.49 | 28.73 | 36,207,780 | -0.60(-2.04%) |
Sep 26, 2022 | 30.06 | 30.24 | 28.98 | 29.33 | 37,505,388 | -0.90(-2.98%) |
Sep 23, 2022 | 30.74 | 30.77 | 29.86 | 30.23 | 28,907,848 | -0.60(-1.94%) |
Sep 22, 2022 | 30.95 | 31.26 | 30.67 | 30.83 | 26,521,256 | -0.22(-0.70%) |
Sep 21, 2022 | 32.30 | 32.37 | 31.03 | 31.05 | 38,685,748 | -1.08(-3.37%) |
Sep 20, 2022 | 32.27 | 32.50 | 31.90 | 32.13 | 28,039,480 | -0.59(-1.80%) |
Sep 19, 2022 | 32.63 | 33.01 | 32.28 | 32.72 | 24,700,144 | -0.06(-0.17%) |
Sep 16, 2022 | 32.37 | 32.96 | 32.22 | 32.78 | 55,074,872 | +0.49(+1.53%) |
Sep 15, 2022 | 32.71 | 32.86 | 32.02 | 32.28 | 38,964,852 | -0.45(-1.36%) |
Sep 14, 2022 | 32.31 | 32.95 | 31.95 | 32.73 | 33,484,648 | +0.96(+3.02%) |
Sep 13, 2022 | 33.30 | 33.38 | 31.72 | 31.77 | 37,871,680 | -2.12(-6.25%) |
Sep 12, 2022 | 33.92 | 34.09 | 33.58 | 33.89 | 22,938,558 | +0.25(+0.73%) |
Sep 09, 2022 | 32.70 | 33.71 | 32.61 | 33.64 | 29,801,604 | +1.01(+3.08%) |
Sep 08, 2022 | 33.15 | 33.15 | 32.04 | 32.63 | 41,151,028 | -0.58(-1.74%) |
Sep 07, 2022 | 33.01 | 33.31 | 32.84 | 33.21 | 34,952,580 | +0.23(+0.69%) |
Sep 06, 2022 | 34.16 | 34.16 | 32.84 | 32.99 | 31,427,994 | -0.97(-2.85%) |
Sep 02, 2022 | 35.08 | 35.16 | 33.85 | 33.95 | 21,208,234 | -1.08(-3.09%) |
Sep 01, 2022 | 34.33 | 35.07 | 34.32 | 35.04 | 23,936,856 | +0.67(+1.96%) |
Aug 31, 2022 | 34.43 | 34.63 | 34.21 | 34.36 | 34,203,056 | +0.45(+1.32%) |
Aug 30, 2022 | 34.68 | 34.71 | 33.81 | 33.92 | 24,961,828 | -0.54(-1.57%) |
Aug 29, 2022 | 34.87 | 35.02 | 34.42 | 34.46 | 24,531,620 | -0.48(-1.39%) |
Aug 26, 2022 | 35.84 | 36.15 | 34.92 | 34.94 | 22,898,272 | -0.76(-2.13%) |
Aug 25, 2022 | 35.41 | 35.81 | 35.16 | 35.70 | 22,717,646 | +0.47(+1.32%) |
Aug 24, 2022 | 35.33 | 35.76 | 35.20 | 35.24 | 18,606,330 | -0.12(-0.35%) |
Aug 23, 2022 | 35.75 | 35.90 | 35.34 | 35.36 | 16,957,178 | -0.36(-1.01%) |
Aug 22, 2022 | 36.68 | 36.68 | 35.64 | 35.72 | 22,537,790 | -1.01(-2.74%) |
Aug 19, 2022 | 36.45 | 36.83 | 36.21 | 36.73 | 20,739,252 | +0.07(+0.18%) |
Aug 18, 2022 | 37.30 | 37.42 | 36.47 | 36.66 | 30,579,860 | -0.62(-1.66%) |
Aug 17, 2022 | 37.96 | 38.06 | 37.11 | 37.28 | 19,427,276 | -1.04(-2.73%) |
Aug 16, 2022 | 38.13 | 38.51 | 37.92 | 38.32 | 18,579,762 | -0.20(-0.52%) |
Aug 15, 2022 | 37.59 | 38.58 | 37.41 | 38.52 | 20,016,348 | +0.54(+1.42%) |
Aug 12, 2022 | 37.77 | 38.05 | 37.44 | 37.98 | 17,830,576 | +0.57(+1.52%) |
Aug 11, 2022 | 37.19 | 37.82 | 37.15 | 37.41 | 15,864,516 | +0.42(+1.13%) |
Aug 10, 2022 | 36.81 | 37.10 | 36.61 | 36.99 | 19,403,442 | +0.76(+2.10%) |
Aug 09, 2022 | 36.64 | 36.78 | 35.95 | 36.23 | 18,472,376 | -0.41(-1.11%) |
Aug 08, 2022 | 36.81 | 37.39 | 36.57 | 36.64 | 16,537,230 | +0.30(+0.84%) |
Aug 05, 2022 | 35.86 | 36.49 | 35.86 | 36.34 | 21,855,598 | -0.63(-1.70%) |
Aug 04, 2022 | 36.63 | 37.24 | 36.42 | 36.96 | 20,972,978 | +0.43(+1.17%) |
Aug 03, 2022 | 35.91 | 36.69 | 35.74 | 36.54 | 30,462,988 | +0.76(+2.12%) |
Aug 02, 2022 | 35.69 | 36.14 | 35.55 | 35.78 | 26,921,176 | +0.16(+0.45%) |