Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.62 | 30.67 | 30.31 | 30.54 | 4,343,229 | -0.30(-0.98%) |
Oct 28, 2022 | 30.62 | 30.96 | 30.50 | 30.84 | 3,705,777 | +0.36(+1.18%) |
Oct 27, 2022 | 30.98 | 31.26 | 30.35 | 30.48 | 5,107,658 | -0.27(-0.86%) |
Oct 26, 2022 | 29.83 | 30.95 | 29.74 | 30.74 | 7,751,479 | +0.63(+2.08%) |
Oct 25, 2022 | 28.31 | 30.17 | 28.12 | 30.12 | 16,481,785 | -0.57(-1.86%) |
Oct 24, 2022 | 30.57 | 30.80 | 30.17 | 30.69 | 8,187,963 | +0.13(+0.43%) |
Oct 21, 2022 | 29.40 | 30.66 | 29.25 | 30.55 | 15,230,815 | +1.22(+4.17%) |
Oct 20, 2022 | 29.91 | 30.46 | 29.14 | 29.33 | 5,724,597 | -0.49(-1.66%) |
Oct 19, 2022 | 29.47 | 29.98 | 29.45 | 29.82 | 3,916,778 | -0.08(-0.25%) |
Oct 18, 2022 | 30.37 | 30.47 | 29.54 | 29.90 | 5,667,208 | +0.23(+0.77%) |
Oct 17, 2022 | 29.28 | 29.91 | 29.25 | 29.67 | 6,099,289 | +1.01(+3.51%) |
Oct 14, 2022 | 29.42 | 29.59 | 28.51 | 28.67 | 4,885,051 | -0.36(-1.24%) |
Oct 13, 2022 | 27.82 | 29.29 | 27.68 | 29.03 | 6,188,547 | +0.47(+1.66%) |
Oct 12, 2022 | 28.41 | 28.82 | 28.26 | 28.55 | 3,797,639 | +0.17(+0.60%) |
Oct 11, 2022 | 28.32 | 28.83 | 28.03 | 28.38 | 4,067,315 | -0.22(-0.76%) |
Oct 10, 2022 | 29.10 | 29.20 | 28.50 | 28.60 | 3,622,170 | -0.31(-1.08%) |
Oct 07, 2022 | 29.42 | 29.50 | 28.67 | 28.91 | 4,405,886 | -0.98(-3.27%) |
Oct 06, 2022 | 29.74 | 29.99 | 29.59 | 29.89 | 4,961,043 | +0.16(+0.54%) |
Oct 05, 2022 | 29.52 | 29.89 | 29.25 | 29.73 | 4,180,646 | -0.20(-0.67%) |
Oct 04, 2022 | 29.03 | 29.98 | 28.91 | 29.93 | 7,089,891 | +1.58(+5.56%) |
Oct 03, 2022 | 27.89 | 28.48 | 27.65 | 28.35 | 4,374,268 | +0.81(+2.93%) |
Sep 30, 2022 | 28.00 | 28.40 | 27.51 | 27.55 | 4,575,027 | -0.57(-2.03%) |
Sep 29, 2022 | 28.05 | 28.27 | 27.74 | 28.11 | 4,815,661 | -0.29(-1.04%) |
Sep 28, 2022 | 28.07 | 28.48 | 27.88 | 28.41 | 6,406,615 | +0.41(+1.46%) |
Sep 27, 2022 | 28.61 | 28.77 | 27.69 | 28.00 | 4,957,641 | -0.37(-1.30%) |
Sep 26, 2022 | 28.52 | 28.98 | 28.35 | 28.37 | 3,777,444 | -0.40(-1.39%) |
Sep 23, 2022 | 28.87 | 29.05 | 28.37 | 28.77 | 4,048,626 | -0.39(-1.33%) |
Sep 22, 2022 | 29.47 | 29.69 | 29.05 | 29.16 | 4,465,810 | -0.32(-1.09%) |
Sep 21, 2022 | 30.23 | 30.43 | 29.48 | 29.48 | 4,043,416 | -0.61(-2.02%) |
Sep 20, 2022 | 30.45 | 30.47 | 29.95 | 30.09 | 3,616,755 | -0.64(-2.07%) |
Sep 19, 2022 | 30.14 | 30.76 | 30.09 | 30.73 | 3,982,018 | +0.29(+0.97%) |
Sep 16, 2022 | 30.60 | 30.68 | 30.23 | 30.43 | 10,042,511 | -0.52(-1.69%) |
Sep 15, 2022 | 31.12 | 31.38 | 30.72 | 30.95 | 6,000,840 | -0.29(-0.94%) |
Sep 14, 2022 | 31.19 | 31.35 | 30.78 | 31.25 | 5,598,004 | +0.00(+0.00%) |
Sep 13, 2022 | 31.79 | 31.91 | 31.11 | 31.25 | 4,837,084 | -1.33(-4.08%) |
Sep 12, 2022 | 32.22 | 32.60 | 32.14 | 32.58 | 6,279,459 | +0.65(+2.02%) |
Sep 09, 2022 | 31.80 | 32.04 | 31.46 | 31.93 | 4,912,325 | +0.50(+1.60%) |
Sep 08, 2022 | 31.10 | 31.68 | 30.61 | 31.43 | 9,746,707 | +0.11(+0.36%) |
Sep 07, 2022 | 31.28 | 31.78 | 31.16 | 31.31 | 7,297,562 | +0.19(+0.61%) |
Sep 06, 2022 | 31.57 | 31.62 | 31.03 | 31.12 | 4,046,002 | -0.34(-1.09%) |
Sep 02, 2022 | 32.57 | 32.75 | 31.24 | 31.47 | 7,089,138 | -0.68(-2.13%) |
Sep 01, 2022 | 32.41 | 32.47 | 31.66 | 32.15 | 4,385,557 | -0.43(-1.31%) |
Aug 31, 2022 | 32.91 | 33.12 | 32.58 | 32.58 | 8,014,272 | -0.19(-0.58%) |
Aug 30, 2022 | 32.62 | 32.96 | 32.49 | 32.77 | 5,205,990 | +0.41(+1.26%) |
Aug 29, 2022 | 32.29 | 32.72 | 32.18 | 32.36 | 3,913,090 | -0.26(-0.81%) |
Aug 26, 2022 | 33.73 | 33.81 | 32.56 | 32.62 | 5,141,396 | -1.14(-3.38%) |
Aug 25, 2022 | 33.20 | 33.78 | 33.13 | 33.76 | 2,982,627 | +0.82(+2.49%) |
Aug 24, 2022 | 32.91 | 33.14 | 32.60 | 32.94 | 6,471,417 | -0.06(-0.17%) |
Aug 23, 2022 | 32.99 | 33.37 | 32.92 | 33.00 | 3,082,167 | -0.09(-0.28%) |
Aug 22, 2022 | 33.55 | 33.65 | 33.01 | 33.09 | 4,049,644 | -0.99(-2.90%) |
Aug 19, 2022 | 34.43 | 34.45 | 33.90 | 34.08 | 3,904,132 | -0.63(-1.82%) |
Aug 18, 2022 | 34.36 | 34.83 | 34.23 | 34.71 | 2,545,886 | +0.45(+1.32%) |
Aug 17, 2022 | 34.78 | 34.81 | 33.66 | 34.26 | 6,593,809 | -0.94(-2.68%) |
Aug 16, 2022 | 34.83 | 35.47 | 34.76 | 35.20 | 2,474,018 | +0.19(+0.54%) |
Aug 15, 2022 | 35.13 | 35.53 | 34.96 | 35.01 | 2,910,116 | -0.34(-0.96%) |
Aug 12, 2022 | 35.17 | 35.37 | 35.07 | 35.35 | 2,279,446 | +0.38(+1.08%) |
Aug 11, 2022 | 34.84 | 35.51 | 34.84 | 34.98 | 4,182,522 | +0.32(+0.92%) |
Aug 10, 2022 | 34.00 | 34.70 | 34.00 | 34.66 | 4,285,079 | +1.34(+4.01%) |
Aug 09, 2022 | 33.67 | 33.81 | 33.23 | 33.32 | 4,168,712 | -0.49(-1.45%) |
Aug 08, 2022 | 33.94 | 34.17 | 33.73 | 33.81 | 2,412,097 | +0.09(+0.28%) |
Aug 05, 2022 | 33.99 | 34.17 | 33.61 | 33.71 | 4,940,415 | -0.65(-1.89%) |
Aug 04, 2022 | 34.41 | 34.46 | 34.11 | 34.36 | 3,356,855 | -0.01(-0.03%) |
Aug 03, 2022 | 34.18 | 34.50 | 34.00 | 34.37 | 2,916,547 | +0.37(+1.08%) |
Aug 02, 2022 | 34.14 | 34.40 | 33.91 | 34.01 | 3,840,469 | -0.26(-0.77%) |