Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.01 | 33.23 | 32.97 | 33.02 | 41,253,180 | -0.20(-0.61%) |
Oct 28, 2022 | 32.50 | 33.26 | 32.44 | 33.22 | 37,485,384 | +0.81(+2.49%) |
Oct 27, 2022 | 32.45 | 32.77 | 32.35 | 32.41 | 42,434,160 | +0.26(+0.82%) |
Oct 26, 2022 | 32.17 | 32.51 | 32.08 | 32.15 | 39,141,460 | +0.08(+0.24%) |
Oct 25, 2022 | 31.53 | 32.13 | 31.47 | 32.07 | 34,927,692 | +0.38(+1.20%) |
Oct 24, 2022 | 31.46 | 31.84 | 31.36 | 31.69 | 41,282,692 | +0.42(+1.34%) |
Oct 21, 2022 | 30.46 | 31.31 | 30.24 | 31.28 | 56,079,180 | +0.90(+2.98%) |
Oct 20, 2022 | 30.83 | 31.14 | 30.29 | 30.37 | 44,378,096 | -0.50(-1.61%) |
Oct 19, 2022 | 31.11 | 31.37 | 30.70 | 30.87 | 36,229,360 | -0.51(-1.64%) |
Oct 18, 2022 | 31.69 | 31.73 | 31.02 | 31.38 | 49,581,416 | +0.50(+1.60%) |
Oct 17, 2022 | 30.77 | 31.09 | 30.69 | 30.89 | 48,587,424 | +0.76(+2.52%) |
Oct 14, 2022 | 30.92 | 31.28 | 30.06 | 30.13 | 62,665,808 | -0.52(-1.68%) |
Oct 13, 2022 | 28.84 | 30.72 | 28.75 | 30.64 | 85,480,008 | +1.21(+4.13%) |
Oct 12, 2022 | 29.51 | 29.81 | 29.32 | 29.43 | 49,666,524 | -0.07(-0.23%) |
Oct 11, 2022 | 29.68 | 29.99 | 29.37 | 29.50 | 51,905,180 | -0.38(-1.27%) |
Oct 10, 2022 | 30.18 | 30.30 | 29.70 | 29.88 | 31,907,928 | -0.14(-0.45%) |
Oct 07, 2022 | 30.47 | 30.57 | 29.85 | 30.01 | 37,443,608 | -0.73(-2.37%) |
Oct 06, 2022 | 31.00 | 31.22 | 30.67 | 30.74 | 35,729,576 | -0.44(-1.40%) |
Oct 05, 2022 | 30.94 | 31.35 | 30.82 | 31.18 | 42,983,456 | -0.24(-0.77%) |
Oct 04, 2022 | 30.76 | 31.45 | 30.72 | 31.42 | 54,998,440 | +1.13(+3.72%) |
Oct 03, 2022 | 29.79 | 30.45 | 29.44 | 30.29 | 48,460,272 | +0.80(+2.70%) |
Sep 30, 2022 | 29.79 | 30.16 | 29.42 | 29.50 | 39,094,068 | -0.27(-0.91%) |
Sep 29, 2022 | 29.83 | 29.95 | 29.40 | 29.77 | 43,067,372 | -0.38(-1.26%) |
Sep 28, 2022 | 29.65 | 30.32 | 29.58 | 30.15 | 47,430,824 | +0.58(+1.97%) |
Sep 27, 2022 | 29.93 | 30.08 | 29.27 | 29.57 | 62,398,964 | -0.13(-0.43%) |
Sep 26, 2022 | 29.95 | 30.23 | 29.48 | 29.69 | 51,399,216 | -0.48(-1.58%) |
Sep 23, 2022 | 30.35 | 30.42 | 29.73 | 30.17 | 58,460,540 | -0.49(-1.58%) |
Sep 22, 2022 | 31.25 | 31.30 | 30.60 | 30.65 | 53,816,864 | -0.52(-1.68%) |
Sep 21, 2022 | 32.04 | 32.16 | 31.16 | 31.18 | 51,060,468 | -0.66(-2.08%) |
Sep 20, 2022 | 32.05 | 32.12 | 31.54 | 31.84 | 43,424,828 | -0.48(-1.47%) |
Sep 19, 2022 | 31.58 | 32.33 | 31.58 | 32.32 | 37,555,740 | +0.36(+1.13%) |
Sep 16, 2022 | 31.92 | 32.01 | 31.61 | 31.95 | 55,758,896 | -0.29(-0.90%) |
Sep 15, 2022 | 32.18 | 32.66 | 32.09 | 32.24 | 49,300,468 | +0.11(+0.33%) |
Sep 14, 2022 | 32.30 | 32.45 | 31.85 | 32.14 | 40,577,592 | -0.10(-0.30%) |
Sep 13, 2022 | 32.82 | 32.94 | 32.12 | 32.23 | 63,181,964 | -1.25(-3.72%) |
Sep 12, 2022 | 33.35 | 33.66 | 33.27 | 33.48 | 43,420,036 | +0.27(+0.81%) |
Sep 09, 2022 | 33.06 | 33.30 | 33.04 | 33.21 | 42,757,772 | +0.30(+0.91%) |
Sep 08, 2022 | 32.18 | 32.93 | 32.04 | 32.91 | 52,516,852 | +0.57(+1.76%) |
Sep 07, 2022 | 31.62 | 32.40 | 31.57 | 32.34 | 36,232,400 | +0.63(+1.98%) |
Sep 06, 2022 | 31.95 | 32.03 | 31.39 | 31.71 | 47,658,564 | -0.08(-0.24%) |
Sep 02, 2022 | 32.41 | 32.68 | 31.63 | 31.79 | 44,704,508 | -0.25(-0.78%) |
Sep 01, 2022 | 31.81 | 32.09 | 31.42 | 32.04 | 42,007,968 | +0.10(+0.30%) |
Aug 31, 2022 | 32.35 | 32.47 | 31.90 | 31.94 | 41,134,684 | -0.24(-0.75%) |
Aug 30, 2022 | 32.47 | 32.57 | 31.99 | 32.19 | 43,316,932 | -0.17(-0.54%) |
Aug 29, 2022 | 32.35 | 32.59 | 32.17 | 32.36 | 36,102,528 | -0.23(-0.71%) |
Aug 26, 2022 | 33.74 | 33.75 | 32.56 | 32.59 | 39,554,088 | -1.01(-2.99%) |
Aug 25, 2022 | 33.15 | 33.62 | 33.07 | 33.60 | 27,427,298 | +0.51(+1.55%) |
Aug 24, 2022 | 32.85 | 33.19 | 32.79 | 33.08 | 21,392,752 | +0.17(+0.53%) |
Aug 23, 2022 | 33.01 | 33.24 | 32.91 | 32.91 | 24,046,612 | -0.14(-0.41%) |
Aug 22, 2022 | 33.30 | 33.30 | 32.96 | 33.05 | 38,068,608 | -0.74(-2.20%) |
Aug 19, 2022 | 34.27 | 34.27 | 33.67 | 33.79 | 34,750,068 | -0.69(-1.99%) |
Aug 18, 2022 | 34.41 | 34.52 | 34.24 | 34.48 | 16,513,857 | +0.04(+0.11%) |
Aug 17, 2022 | 34.22 | 34.59 | 34.20 | 34.44 | 34,296,300 | -0.17(-0.50%) |
Aug 16, 2022 | 34.21 | 34.77 | 34.21 | 34.61 | 42,727,644 | +0.25(+0.73%) |
Aug 15, 2022 | 34.02 | 34.46 | 33.95 | 34.36 | 26,243,858 | -0.01(-0.03%) |
Aug 12, 2022 | 34.00 | 34.38 | 33.83 | 34.37 | 37,629,320 | +0.53(+1.57%) |
Aug 11, 2022 | 33.75 | 34.05 | 33.71 | 33.84 | 48,608,552 | +0.40(+1.18%) |
Aug 10, 2022 | 33.28 | 33.56 | 33.21 | 33.44 | 46,935,224 | +0.73(+2.25%) |
Aug 09, 2022 | 32.60 | 32.79 | 32.54 | 32.71 | 27,333,044 | +0.16(+0.50%) |
Aug 08, 2022 | 32.80 | 32.91 | 32.51 | 32.54 | 25,212,938 | -0.02(-0.06%) |
Aug 05, 2022 | 32.24 | 32.72 | 32.13 | 32.56 | 35,555,744 | +0.23(+0.72%) |
Aug 04, 2022 | 32.41 | 32.50 | 32.27 | 32.33 | 25,351,006 | -0.11(-0.33%) |
Aug 03, 2022 | 32.20 | 32.51 | 32.01 | 32.44 | 28,253,360 | +0.48(+1.51%) |
Aug 02, 2022 | 32.16 | 32.37 | 31.92 | 31.95 | 38,134,532 | -0.36(-1.11%) |