Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.38 | 32.75 | 32.24 | 32.63 | 5,765,886 | +0.10(+0.31%) |
Oct 28, 2022 | 31.93 | 32.69 | 31.90 | 32.53 | 1,036,417 | +0.59(+1.85%) |
Oct 27, 2022 | 31.82 | 32.30 | 31.74 | 31.94 | 1,324,348 | +0.48(+1.53%) |
Oct 26, 2022 | 31.64 | 31.83 | 31.22 | 31.46 | 1,082,901 | -0.01(-0.03%) |
Oct 25, 2022 | 30.27 | 31.62 | 30.27 | 31.47 | 1,657,407 | +1.14(+3.75%) |
Oct 24, 2022 | 30.48 | 30.82 | 30.07 | 30.33 | 1,097,650 | +0.04(+0.12%) |
Oct 21, 2022 | 30.23 | 30.49 | 29.96 | 30.30 | 1,225,379 | +0.25(+0.83%) |
Oct 20, 2022 | 30.29 | 30.68 | 29.81 | 30.05 | 1,071,487 | -0.06(-0.21%) |
Oct 19, 2022 | 30.65 | 30.79 | 30.03 | 30.11 | 1,126,206 | -0.92(-2.98%) |
Oct 18, 2022 | 30.90 | 31.25 | 30.68 | 31.04 | 1,214,214 | +0.56(+1.85%) |
Oct 17, 2022 | 30.16 | 30.94 | 30.16 | 30.47 | 1,379,084 | +0.66(+2.20%) |
Oct 14, 2022 | 30.35 | 30.52 | 29.57 | 29.82 | 1,262,843 | -0.29(-0.95%) |
Oct 13, 2022 | 28.98 | 30.28 | 28.81 | 30.10 | 1,241,369 | +0.77(+2.61%) |
Oct 12, 2022 | 30.24 | 30.27 | 29.31 | 29.34 | 1,268,595 | -0.96(-3.17%) |
Oct 11, 2022 | 30.10 | 30.84 | 30.08 | 30.30 | 1,638,952 | +0.18(+0.61%) |
Oct 10, 2022 | 30.02 | 30.45 | 29.86 | 30.11 | 1,008,259 | +0.25(+0.84%) |
Oct 07, 2022 | 30.06 | 30.15 | 29.59 | 29.86 | 1,416,326 | -0.24(-0.80%) |
Oct 06, 2022 | 30.61 | 30.75 | 30.04 | 30.10 | 1,163,437 | -0.56(-1.84%) |
Oct 05, 2022 | 31.07 | 31.29 | 30.20 | 30.67 | 930,134 | -0.91(-2.90%) |
Oct 04, 2022 | 31.12 | 31.66 | 31.00 | 31.58 | 1,482,329 | +0.66(+2.15%) |
Oct 03, 2022 | 30.40 | 31.22 | 30.24 | 30.92 | 1,676,414 | +1.05(+3.53%) |
Sep 30, 2022 | 30.71 | 30.74 | 29.82 | 29.86 | 1,337,174 | -0.55(-1.82%) |
Sep 29, 2022 | 30.73 | 30.92 | 30.13 | 30.42 | 1,169,450 | -0.64(-2.05%) |
Sep 28, 2022 | 30.76 | 31.35 | 30.58 | 31.05 | 1,460,061 | +0.68(+2.25%) |
Sep 27, 2022 | 31.29 | 31.56 | 30.05 | 30.37 | 1,312,203 | -0.70(-2.26%) |
Sep 26, 2022 | 31.41 | 31.77 | 30.88 | 31.07 | 1,482,309 | -0.42(-1.32%) |
Sep 23, 2022 | 32.18 | 32.22 | 31.12 | 31.49 | 987,421 | -1.03(-3.18%) |
Sep 22, 2022 | 32.69 | 32.72 | 32.17 | 32.52 | 1,201,676 | -0.26(-0.79%) |
Sep 21, 2022 | 33.65 | 33.83 | 32.78 | 32.78 | 864,085 | -0.56(-1.69%) |
Sep 20, 2022 | 33.87 | 33.95 | 33.23 | 33.35 | 859,386 | -0.87(-2.54%) |
Sep 19, 2022 | 33.60 | 34.32 | 33.44 | 34.21 | 1,327,410 | +0.50(+1.48%) |
Sep 16, 2022 | 34.52 | 34.82 | 33.59 | 33.71 | 2,826,273 | -1.03(-2.95%) |
Sep 15, 2022 | 35.35 | 35.46 | 34.62 | 34.74 | 1,226,434 | -0.79(-2.21%) |
Sep 14, 2022 | 35.35 | 35.55 | 35.04 | 35.53 | 1,109,400 | +0.18(+0.52%) |
Sep 13, 2022 | 35.95 | 36.14 | 35.04 | 35.34 | 1,489,849 | -1.21(-3.30%) |
Sep 12, 2022 | 36.53 | 36.74 | 36.24 | 36.55 | 1,218,159 | +0.21(+0.58%) |
Sep 09, 2022 | 36.87 | 36.94 | 36.21 | 36.34 | 1,124,835 | -0.23(-0.63%) |
Sep 08, 2022 | 36.07 | 36.64 | 35.64 | 36.57 | 901,602 | +0.39(+1.09%) |
Sep 07, 2022 | 35.25 | 36.18 | 34.98 | 36.17 | 1,034,000 | +0.88(+2.49%) |
Sep 06, 2022 | 35.85 | 35.92 | 35.21 | 35.29 | 713,386 | -0.43(-1.20%) |
Sep 02, 2022 | 36.00 | 36.56 | 35.69 | 35.72 | 1,109,123 | -0.04(-0.10%) |
Sep 01, 2022 | 36.23 | 36.42 | 35.56 | 35.76 | 1,105,855 | -0.38(-1.06%) |
Aug 31, 2022 | 36.17 | 36.49 | 35.83 | 36.15 | 1,602,225 | -0.01(-0.03%) |
Aug 30, 2022 | 36.49 | 36.87 | 35.98 | 36.16 | 848,009 | -0.38(-1.05%) |
Aug 29, 2022 | 36.66 | 36.83 | 36.27 | 36.54 | 588,044 | -0.24(-0.65%) |
Aug 26, 2022 | 37.21 | 37.45 | 36.65 | 36.78 | 814,574 | -0.42(-1.13%) |
Aug 25, 2022 | 36.93 | 37.57 | 36.80 | 37.20 | 657,257 | +0.36(+0.97%) |
Aug 24, 2022 | 36.89 | 37.02 | 36.62 | 36.84 | 785,451 | -0.17(-0.47%) |
Aug 23, 2022 | 37.30 | 37.57 | 37.00 | 37.02 | 680,234 | -0.12(-0.32%) |
Aug 22, 2022 | 37.58 | 37.66 | 37.10 | 37.13 | 1,284,734 | -0.75(-1.98%) |
Aug 19, 2022 | 38.19 | 38.30 | 37.83 | 37.88 | 1,000,619 | -0.29(-0.77%) |
Aug 18, 2022 | 38.38 | 38.54 | 38.12 | 38.18 | 675,796 | -0.18(-0.48%) |
Aug 17, 2022 | 38.26 | 38.45 | 38.05 | 38.36 | 656,177 | -0.03(-0.07%) |
Aug 16, 2022 | 37.83 | 38.41 | 37.82 | 38.39 | 650,245 | +0.25(+0.65%) |
Aug 15, 2022 | 37.79 | 38.31 | 37.66 | 38.14 | 761,497 | +0.02(+0.05%) |
Aug 12, 2022 | 37.70 | 38.14 | 37.68 | 38.12 | 519,881 | +0.60(+1.61%) |
Aug 11, 2022 | 37.02 | 37.83 | 37.02 | 37.52 | 797,804 | +0.52(+1.41%) |
Aug 10, 2022 | 36.86 | 37.30 | 36.84 | 37.00 | 874,052 | +0.34(+0.92%) |
Aug 09, 2022 | 36.69 | 36.74 | 36.16 | 36.66 | 1,086,162 | +0.06(+0.18%) |
Aug 08, 2022 | 36.84 | 37.30 | 36.56 | 36.59 | 762,439 | -0.05(-0.15%) |
Aug 05, 2022 | 37.36 | 37.71 | 36.37 | 36.65 | 1,465,316 | -0.86(-2.29%) |
Aug 04, 2022 | 39.44 | 39.49 | 37.31 | 37.51 | 1,939,997 | -2.01(-5.09%) |
Aug 03, 2022 | 39.31 | 39.79 | 38.99 | 39.52 | 1,502,935 | +0.21(+0.54%) |
Aug 02, 2022 | 39.88 | 40.03 | 39.17 | 39.31 | 1,950,095 | -0.54(-1.35%) |