Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.06 | 32.20 | 31.90 | 31.97 | 288,564 | -0.04(-0.12%) |
Oct 28, 2022 | 32.41 | 32.46 | 31.96 | 32.01 | 239,968 | -0.27(-0.84%) |
Oct 27, 2022 | 32.25 | 32.44 | 32.02 | 32.28 | 530,087 | +0.18(+0.56%) |
Oct 26, 2022 | 32.52 | 32.52 | 32.02 | 32.10 | 242,605 | -0.34(-1.05%) |
Oct 25, 2022 | 32.09 | 32.56 | 32.09 | 32.44 | 199,099 | +0.45(+1.41%) |
Oct 24, 2022 | 32.05 | 32.30 | 31.89 | 31.99 | 225,570 | +0.01(+0.03%) |
Oct 21, 2022 | 32.37 | 32.37 | 31.81 | 31.98 | 200,835 | -0.26(-0.81%) |
Oct 20, 2022 | 31.97 | 32.29 | 31.85 | 32.24 | 262,930 | +0.25(+0.78%) |
Oct 19, 2022 | 31.96 | 32.07 | 31.90 | 31.99 | 196,812 | -0.08(-0.25%) |
Oct 18, 2022 | 32.50 | 32.80 | 31.97 | 32.07 | 265,408 | -0.37(-1.14%) |
Oct 17, 2022 | 32.29 | 32.54 | 32.26 | 32.44 | 419,928 | +0.43(+1.34%) |
Oct 14, 2022 | 32.34 | 32.38 | 31.89 | 32.01 | 264,171 | -0.13(-0.40%) |
Oct 13, 2022 | 31.62 | 32.53 | 31.52 | 32.14 | 340,108 | +0.26(+0.82%) |
Oct 12, 2022 | 32.15 | 32.15 | 31.78 | 31.88 | 257,689 | -0.11(-0.34%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.76 | 31.99 | 325,745 | +0.09(+0.28%) |
Oct 10, 2022 | 31.83 | 32.17 | 31.80 | 31.90 | 284,312 | +0.12(+0.38%) |
Oct 07, 2022 | 31.85 | 32.20 | 31.72 | 31.78 | 221,955 | -0.17(-0.53%) |
Oct 06, 2022 | 31.81 | 32.07 | 31.77 | 31.95 | 139,920 | +0.02(+0.06%) |
Oct 05, 2022 | 32.25 | 32.39 | 31.89 | 31.93 | 236,027 | -0.57(-1.75%) |
Oct 04, 2022 | 32.07 | 32.72 | 32.07 | 32.50 | 520,882 | +0.51(+1.59%) |
Oct 03, 2022 | 31.74 | 32.14 | 31.32 | 31.99 | 357,153 | +0.46(+1.46%) |
Sep 30, 2022 | 31.99 | 32.08 | 31.51 | 31.53 | 349,200 | -0.38(-1.19%) |
Sep 29, 2022 | 31.90 | 32.00 | 31.71 | 31.91 | 329,595 | +0.01(+0.03%) |
Sep 28, 2022 | 31.71 | 32.02 | 31.44 | 31.90 | 243,901 | +0.27(+0.85%) |
Sep 27, 2022 | 31.83 | 31.95 | 31.51 | 31.63 | 289,417 | -0.12(-0.38%) |
Sep 26, 2022 | 31.81 | 32.07 | 31.65 | 31.75 | 338,800 | -0.21(-0.66%) |
Sep 23, 2022 | 31.83 | 32.00 | 31.71 | 31.96 | 240,295 | -0.05(-0.16%) |
Sep 22, 2022 | 31.95 | 32.10 | 31.73 | 32.01 | 233,466 | -0.01(-0.03%) |
Sep 21, 2022 | 32.00 | 32.39 | 31.84 | 32.02 | 329,156 | +0.02(+0.06%) |
Sep 20, 2022 | 31.98 | 32.21 | 31.92 | 32.00 | 571,254 | -0.06(-0.19%) |
Sep 19, 2022 | 31.95 | 32.22 | 31.85 | 32.06 | 296,670 | -0.08(-0.25%) |
Sep 16, 2022 | 32.05 | 32.14 | 31.70 | 32.14 | 485,896 | +0.03(+0.09%) |
Sep 15, 2022 | 32.34 | 32.52 | 31.93 | 32.11 | 424,219 | -0.13(-0.40%) |
Sep 14, 2022 | 33.25 | 33.31 | 32.20 | 32.24 | 735,701 | -0.86(-2.60%) |
Sep 13, 2022 | 32.16 | 33.14 | 32.16 | 33.10 | 282,595 | +0.61(+1.88%) |
Sep 12, 2022 | 32.05 | 32.77 | 32.05 | 32.49 | 440,057 | +0.48(+1.50%) |
Sep 09, 2022 | 32.11 | 32.21 | 31.94 | 32.01 | 355,126 | +0.03(+0.09%) |
Sep 08, 2022 | 31.95 | 32.08 | 31.62 | 31.98 | 276,589 | +0.03(+0.09%) |
Sep 07, 2022 | 32.08 | 32.10 | 31.92 | 31.95 | 487,884 | -0.04(-0.13%) |
Sep 06, 2022 | 32.60 | 32.70 | 31.71 | 31.99 | 714,041 | -0.61(-1.87%) |
Sep 02, 2022 | 32.90 | 33.59 | 32.51 | 32.60 | 399,942 | -0.25(-0.76%) |
Sep 01, 2022 | 32.53 | 32.88 | 32.45 | 32.85 | 261,122 | +0.26(+0.80%) |
Aug 31, 2022 | 32.89 | 32.92 | 32.56 | 32.59 | 258,071 | -0.13(-0.40%) |
Aug 30, 2022 | 32.60 | 32.84 | 32.56 | 32.72 | 421,557 | +0.10(+0.31%) |
Aug 29, 2022 | 32.61 | 32.83 | 32.52 | 32.62 | 160,103 | -0.12(-0.37%) |
Aug 26, 2022 | 32.93 | 32.95 | 32.63 | 32.74 | 228,112 | -0.18(-0.55%) |
Aug 25, 2022 | 32.62 | 33.10 | 32.50 | 32.92 | 215,780 | +0.37(+1.14%) |
Aug 24, 2022 | 32.75 | 32.84 | 32.50 | 32.55 | 513,983 | -0.20(-0.61%) |
Aug 23, 2022 | 32.65 | 32.77 | 32.41 | 32.75 | 203,467 | +0.02(+0.06%) |
Aug 22, 2022 | 32.70 | 32.81 | 32.65 | 32.73 | 206,773 | -0.15(-0.46%) |
Aug 19, 2022 | 32.90 | 32.98 | 32.83 | 32.88 | 214,236 | -0.12(-0.36%) |
Aug 18, 2022 | 32.88 | 33.00 | 32.73 | 33.00 | 163,818 | +0.08(+0.24%) |
Aug 17, 2022 | 32.95 | 33.00 | 32.70 | 32.92 | 403,912 | -0.08(-0.24%) |
Aug 16, 2022 | 32.72 | 33.17 | 32.67 | 33.00 | 474,179 | +0.09(+0.27%) |
Aug 15, 2022 | 32.61 | 33.01 | 32.61 | 32.91 | 262,244 | +0.20(+0.61%) |
Aug 12, 2022 | 32.56 | 32.92 | 32.55 | 32.71 | 322,199 | +0.16(+0.49%) |
Aug 11, 2022 | 32.75 | 32.86 | 32.53 | 32.55 | 335,320 | -0.20(-0.61%) |
Aug 10, 2022 | 32.51 | 32.82 | 32.40 | 32.75 | 403,768 | +0.18(+0.55%) |
Aug 09, 2022 | 32.53 | 32.90 | 32.45 | 32.57 | 338,387 | +0.04(+0.12%) |
Aug 08, 2022 | 32.27 | 32.83 | 32.26 | 32.53 | 362,092 | +0.03(+0.09%) |
Aug 05, 2022 | 31.51 | 32.62 | 31.20 | 32.50 | 757,852 | +0.89(+2.82%) |
Aug 04, 2022 | 32.16 | 32.27 | 31.59 | 31.61 | 620,027 | -0.66(-2.05%) |
Aug 03, 2022 | 31.66 | 33.00 | 31.28 | 32.27 | 866,603 | +0.83(+2.64%) |
Aug 02, 2022 | 31.51 | 31.81 | 31.35 | 31.44 | 597,011 | -0.30(-0.95%) |