Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.96 | 31.27 | 30.88 | 30.99 | 9,411,894 | -0.09(-0.30%) |
Oct 28, 2022 | 30.84 | 31.24 | 30.75 | 31.09 | 8,136,557 | +0.51(+1.68%) |
Oct 27, 2022 | 30.51 | 30.65 | 30.40 | 30.57 | 6,443,081 | +0.03(+0.09%) |
Oct 26, 2022 | 30.29 | 30.73 | 30.28 | 30.54 | 6,997,697 | +0.42(+1.40%) |
Oct 25, 2022 | 29.84 | 30.19 | 29.83 | 30.12 | 3,827,987 | +0.45(+1.51%) |
Oct 24, 2022 | 29.56 | 29.91 | 29.51 | 29.67 | 6,530,267 | -0.10(-0.35%) |
Oct 21, 2022 | 29.14 | 29.92 | 29.06 | 29.78 | 7,684,554 | +0.76(+2.61%) |
Oct 20, 2022 | 29.13 | 29.32 | 28.90 | 29.02 | 4,745,247 | -0.23(-0.80%) |
Oct 19, 2022 | 29.48 | 29.54 | 29.06 | 29.25 | 6,854,243 | +0.06(+0.19%) |
Oct 18, 2022 | 29.23 | 29.29 | 29.02 | 29.20 | 4,381,667 | -0.05(-0.16%) |
Oct 17, 2022 | 29.31 | 29.51 | 29.16 | 29.25 | 5,416,462 | +0.55(+1.92%) |
Oct 14, 2022 | 28.81 | 29.00 | 28.59 | 28.69 | 5,943,773 | +0.06(+0.20%) |
Oct 13, 2022 | 28.01 | 28.83 | 27.81 | 28.64 | 6,635,105 | +0.26(+0.92%) |
Oct 12, 2022 | 28.43 | 28.62 | 28.33 | 28.38 | 6,484,095 | -0.06(-0.20%) |
Oct 11, 2022 | 28.44 | 29.03 | 28.34 | 28.43 | 6,358,983 | +0.22(+0.79%) |
Oct 10, 2022 | 28.12 | 28.30 | 28.04 | 28.21 | 4,874,487 | +0.07(+0.27%) |
Oct 07, 2022 | 28.21 | 28.42 | 28.07 | 28.13 | 5,872,756 | +0.10(+0.37%) |
Oct 06, 2022 | 28.06 | 28.21 | 27.88 | 28.03 | 6,736,232 | -0.38(-1.35%) |
Oct 05, 2022 | 28.23 | 28.58 | 28.19 | 28.41 | 6,211,525 | -0.28(-0.98%) |
Oct 04, 2022 | 28.71 | 28.98 | 28.56 | 28.69 | 8,443,435 | +0.43(+1.52%) |
Oct 03, 2022 | 27.94 | 28.41 | 27.81 | 28.26 | 6,570,997 | +0.77(+2.79%) |
Sep 30, 2022 | 27.53 | 27.75 | 27.45 | 27.50 | 7,119,858 | +0.07(+0.24%) |
Sep 29, 2022 | 27.49 | 27.63 | 27.16 | 27.43 | 8,259,730 | -0.09(-0.34%) |
Sep 28, 2022 | 27.08 | 27.66 | 26.89 | 27.53 | 9,491,507 | +0.75(+2.79%) |
Sep 27, 2022 | 27.28 | 27.45 | 26.72 | 26.78 | 7,130,089 | -0.15(-0.56%) |
Sep 26, 2022 | 27.15 | 27.35 | 26.60 | 26.93 | 13,192,387 | -0.50(-1.84%) |
Sep 23, 2022 | 27.52 | 27.68 | 27.18 | 27.43 | 9,714,119 | -0.61(-2.17%) |
Sep 22, 2022 | 27.62 | 28.18 | 27.60 | 28.04 | 8,073,919 | +0.22(+0.81%) |
Sep 21, 2022 | 28.35 | 28.37 | 27.77 | 27.82 | 6,728,059 | -0.67(-2.36%) |
Sep 20, 2022 | 28.55 | 28.61 | 28.27 | 28.49 | 5,687,240 | -0.27(-0.94%) |
Sep 19, 2022 | 28.65 | 28.83 | 28.53 | 28.76 | 6,242,216 | -0.05(-0.16%) |
Sep 16, 2022 | 28.74 | 28.94 | 28.49 | 28.81 | 10,345,193 | -0.18(-0.61%) |
Sep 15, 2022 | 29.06 | 29.33 | 28.92 | 28.98 | 8,230,307 | -0.17(-0.58%) |
Sep 14, 2022 | 29.38 | 29.50 | 29.01 | 29.15 | 5,686,169 | -0.40(-1.36%) |
Sep 13, 2022 | 29.90 | 29.99 | 29.53 | 29.55 | 5,592,102 | -0.77(-2.53%) |
Sep 12, 2022 | 30.23 | 30.73 | 30.20 | 30.32 | 8,345,317 | +0.52(+1.76%) |
Sep 09, 2022 | 29.85 | 29.87 | 29.65 | 29.80 | 3,808,162 | +0.36(+1.21%) |
Sep 08, 2022 | 28.88 | 29.47 | 28.81 | 29.44 | 7,085,549 | +0.02(+0.06%) |
Sep 07, 2022 | 29.16 | 29.52 | 29.11 | 29.42 | 5,160,381 | +0.02(+0.06%) |
Sep 06, 2022 | 29.57 | 29.67 | 29.31 | 29.40 | 6,008,436 | -0.36(-1.19%) |
Sep 02, 2022 | 29.53 | 29.87 | 29.40 | 29.76 | 8,726,422 | +0.15(+0.50%) |
Sep 01, 2022 | 29.74 | 29.89 | 29.53 | 29.61 | 13,257,694 | -0.74(-2.43%) |
Aug 31, 2022 | 30.64 | 30.72 | 30.33 | 30.35 | 4,591,541 | -0.45(-1.46%) |
Aug 30, 2022 | 31.05 | 31.10 | 30.75 | 30.80 | 4,275,332 | -0.14(-0.45%) |
Aug 29, 2022 | 30.91 | 31.05 | 30.81 | 30.94 | 4,058,749 | -0.07(-0.24%) |
Aug 26, 2022 | 31.56 | 31.82 | 30.93 | 31.01 | 8,748,000 | -0.50(-1.60%) |
Aug 25, 2022 | 31.33 | 31.52 | 31.07 | 31.52 | 7,055,404 | +0.19(+0.60%) |
Aug 24, 2022 | 31.11 | 31.42 | 30.99 | 31.33 | 6,207,485 | -0.19(-0.59%) |
Aug 23, 2022 | 31.53 | 31.63 | 31.33 | 31.52 | 6,502,522 | -0.30(-0.94%) |
Aug 22, 2022 | 31.79 | 32.00 | 31.71 | 31.81 | 5,845,610 | -0.01(-0.03%) |
Aug 19, 2022 | 32.03 | 32.23 | 31.81 | 31.82 | 5,232,615 | -0.18(-0.55%) |
Aug 18, 2022 | 32.32 | 32.33 | 31.66 | 32.00 | 8,179,809 | -0.08(-0.23%) |
Aug 17, 2022 | 31.97 | 32.29 | 31.66 | 32.08 | 12,460,873 | -0.52(-1.59%) |
Aug 16, 2022 | 32.38 | 32.85 | 32.22 | 32.59 | 12,642,468 | +0.29(+0.89%) |
Aug 15, 2022 | 31.92 | 32.57 | 31.81 | 32.31 | 17,147,170 | -1.00(-3.00%) |
Aug 12, 2022 | 33.27 | 33.42 | 32.59 | 33.31 | 12,948,238 | +0.28(+0.84%) |
Aug 11, 2022 | 32.34 | 33.27 | 31.89 | 33.03 | 38,498,792 | -2.38(-6.71%) |
Aug 10, 2022 | 36.21 | 36.36 | 34.92 | 35.40 | 16,946,200 | -1.60(-4.32%) |
Aug 09, 2022 | 37.17 | 37.28 | 36.93 | 37.00 | 6,855,523 | -0.26(-0.69%) |
Aug 08, 2022 | 37.49 | 37.58 | 37.14 | 37.26 | 3,127,396 | -0.24(-0.64%) |
Aug 05, 2022 | 37.06 | 37.56 | 37.04 | 37.50 | 4,133,417 | -0.03(-0.07%) |
Aug 04, 2022 | 37.84 | 37.87 | 37.43 | 37.53 | 3,519,530 | -0.20(-0.54%) |
Aug 03, 2022 | 37.96 | 38.05 | 37.69 | 37.73 | 3,149,519 | -0.33(-0.87%) |
Aug 02, 2022 | 38.52 | 38.74 | 38.00 | 38.07 | 4,757,415 | -0.42(-1.08%) |