Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 36.54 | 37.30 | 36.43 | 37.10 | 1,902,691 | +0.41(+1.11%) |
Oct 28, 2022 | 36.48 | 36.69 | 36.01 | 36.69 | 2,450,256 | +0.35(+0.97%) |
Oct 27, 2022 | 36.30 | 36.68 | 36.22 | 36.34 | 1,682,360 | +0.40(+1.11%) |
Oct 26, 2022 | 35.88 | 36.01 | 35.62 | 35.94 | 1,339,234 | +0.33(+0.92%) |
Oct 25, 2022 | 35.24 | 35.70 | 34.95 | 35.61 | 2,183,452 | +0.43(+1.23%) |
Oct 24, 2022 | 35.56 | 35.57 | 34.92 | 35.18 | 1,550,717 | -0.29(-0.82%) |
Oct 21, 2022 | 34.98 | 35.54 | 34.85 | 35.47 | 1,700,832 | +0.60(+1.73%) |
Oct 20, 2022 | 35.19 | 35.38 | 34.72 | 34.87 | 2,335,172 | -0.16(-0.46%) |
Oct 19, 2022 | 34.92 | 35.22 | 34.66 | 35.03 | 2,417,495 | +0.01(+0.03%) |
Oct 18, 2022 | 34.61 | 35.22 | 34.47 | 35.02 | 4,199,205 | +0.60(+1.75%) |
Oct 17, 2022 | 34.04 | 34.50 | 33.97 | 34.42 | 2,033,743 | +0.69(+2.05%) |
Oct 14, 2022 | 34.27 | 34.41 | 33.62 | 33.73 | 1,989,501 | -0.66(-1.91%) |
Oct 13, 2022 | 33.16 | 34.50 | 33.02 | 34.38 | 2,847,118 | +0.84(+2.51%) |
Oct 12, 2022 | 33.55 | 33.78 | 33.21 | 33.54 | 2,216,574 | -0.07(-0.21%) |
Oct 11, 2022 | 32.77 | 33.92 | 32.56 | 33.61 | 3,286,808 | +0.59(+1.80%) |
Oct 10, 2022 | 33.74 | 34.16 | 32.99 | 33.02 | 1,681,265 | -0.68(-2.02%) |
Oct 07, 2022 | 33.96 | 34.12 | 33.50 | 33.70 | 2,062,183 | -0.16(-0.47%) |
Oct 06, 2022 | 34.01 | 34.48 | 33.76 | 33.86 | 1,502,411 | -0.33(-0.96%) |
Oct 05, 2022 | 33.86 | 34.43 | 33.37 | 34.19 | 2,288,176 | +0.10(+0.29%) |
Oct 04, 2022 | 33.55 | 34.20 | 33.45 | 34.09 | 2,242,361 | +1.10(+3.33%) |
Oct 03, 2022 | 33.22 | 33.44 | 32.87 | 32.99 | 1,696,903 | +0.63(+1.94%) |
Sep 30, 2022 | 32.16 | 32.89 | 32.00 | 32.37 | 2,107,891 | +0.08(+0.25%) |
Sep 29, 2022 | 32.56 | 32.56 | 31.59 | 32.29 | 1,742,989 | -0.50(-1.54%) |
Sep 28, 2022 | 31.52 | 32.83 | 31.37 | 32.79 | 2,749,566 | +1.53(+4.90%) |
Sep 27, 2022 | 31.27 | 32.01 | 31.17 | 31.26 | 3,916,291 | +0.46(+1.49%) |
Sep 26, 2022 | 31.60 | 31.75 | 30.71 | 30.80 | 3,445,191 | -0.91(-2.88%) |
Sep 23, 2022 | 33.20 | 33.20 | 31.45 | 31.71 | 3,704,728 | -2.07(-6.13%) |
Sep 22, 2022 | 34.88 | 35.03 | 33.76 | 33.78 | 2,532,172 | -1.01(-2.90%) |
Sep 21, 2022 | 35.37 | 35.51 | 34.66 | 34.79 | 2,196,487 | -0.37(-1.06%) |
Sep 20, 2022 | 35.09 | 35.16 | 34.71 | 35.16 | 1,565,775 | -0.01(-0.03%) |
Sep 19, 2022 | 34.47 | 35.20 | 34.26 | 35.17 | 2,033,281 | +0.23(+0.66%) |
Sep 16, 2022 | 35.38 | 35.41 | 34.63 | 34.94 | 2,137,136 | -0.73(-2.04%) |
Sep 15, 2022 | 35.84 | 36.08 | 35.61 | 35.67 | 1,777,438 | -0.49(-1.35%) |
Sep 14, 2022 | 35.30 | 36.16 | 35.30 | 36.15 | 2,078,675 | +0.97(+2.77%) |
Sep 13, 2022 | 35.63 | 35.98 | 35.17 | 35.18 | 2,135,065 | -0.86(-2.38%) |
Sep 12, 2022 | 36.01 | 36.20 | 35.77 | 36.04 | 1,692,382 | +0.30(+0.84%) |
Sep 09, 2022 | 35.41 | 35.74 | 35.30 | 35.74 | 1,674,495 | +0.75(+2.15%) |
Sep 08, 2022 | 34.84 | 35.03 | 34.46 | 34.99 | 4,415,199 | +0.11(+0.30%) |
Sep 07, 2022 | 34.38 | 34.88 | 34.17 | 34.88 | 2,275,168 | +0.10(+0.28%) |
Sep 06, 2022 | 35.53 | 35.54 | 34.66 | 34.78 | 2,096,810 | -0.39(-1.11%) |
Sep 02, 2022 | 35.34 | 35.49 | 34.85 | 35.17 | 2,572,562 | +0.44(+1.27%) |
Sep 01, 2022 | 34.79 | 34.92 | 34.28 | 34.73 | 1,605,241 | -0.27(-0.76%) |
Aug 31, 2022 | 34.87 | 35.51 | 34.64 | 35.00 | 1,567,107 | -0.21(-0.60%) |
Aug 30, 2022 | 36.13 | 36.19 | 35.17 | 35.21 | 1,969,259 | -1.05(-2.91%) |
Aug 29, 2022 | 35.89 | 36.50 | 35.75 | 36.26 | 1,600,235 | +0.13(+0.37%) |
Aug 26, 2022 | 36.61 | 36.61 | 35.87 | 36.13 | 1,652,798 | -0.42(-1.16%) |
Aug 25, 2022 | 36.52 | 36.61 | 36.25 | 36.55 | 1,516,912 | +0.24(+0.66%) |
Aug 24, 2022 | 36.30 | 36.44 | 36.07 | 36.31 | 1,629,984 | +0.18(+0.49%) |
Aug 23, 2022 | 35.56 | 36.30 | 35.49 | 36.14 | 1,515,754 | +0.91(+2.59%) |
Aug 22, 2022 | 35.02 | 35.39 | 34.91 | 35.23 | 1,510,721 | -0.03(-0.08%) |
Aug 19, 2022 | 35.41 | 35.61 | 35.25 | 35.25 | 1,441,591 | -0.46(-1.29%) |
Aug 18, 2022 | 35.05 | 35.81 | 34.80 | 35.71 | 2,641,036 | +1.24(+3.59%) |
Aug 17, 2022 | 34.77 | 34.92 | 34.29 | 34.47 | 1,485,121 | -0.47(-1.34%) |
Aug 16, 2022 | 34.53 | 35.08 | 34.49 | 34.94 | 2,725,712 | +0.54(+1.57%) |
Aug 15, 2022 | 33.91 | 34.42 | 33.59 | 34.40 | 1,791,143 | -0.19(-0.54%) |
Aug 12, 2022 | 34.44 | 34.72 | 34.39 | 34.59 | 2,043,715 | +0.23(+0.67%) |
Aug 11, 2022 | 34.10 | 34.76 | 34.10 | 34.36 | 3,079,285 | +0.64(+1.89%) |
Aug 10, 2022 | 33.40 | 33.89 | 33.17 | 33.72 | 2,134,429 | +0.56(+1.70%) |
Aug 09, 2022 | 33.16 | 33.36 | 33.04 | 33.16 | 1,812,010 | +0.14(+0.42%) |
Aug 08, 2022 | 32.90 | 33.29 | 32.69 | 33.02 | 2,586,102 | +0.17(+0.53%) |
Aug 05, 2022 | 32.37 | 33.12 | 32.27 | 32.84 | 2,337,729 | +0.17(+0.53%) |
Aug 04, 2022 | 33.56 | 33.78 | 32.53 | 32.67 | 4,146,280 | -1.03(-3.07%) |
Aug 03, 2022 | 33.86 | 34.01 | 33.25 | 33.70 | 2,336,095 | -0.03(-0.08%) |
Aug 02, 2022 | 33.67 | 33.94 | 33.36 | 33.73 | 2,246,910 | -0.02(-0.05%) |