Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.82 | 36.57 | 35.71 | 36.37 | 1,940,777 | +0.40(+1.11%) |
Oct 28, 2022 | 35.77 | 35.97 | 35.31 | 35.97 | 2,499,302 | +0.35(+0.97%) |
Oct 27, 2022 | 35.58 | 35.96 | 35.51 | 35.63 | 1,716,035 | +0.39(+1.11%) |
Oct 26, 2022 | 35.18 | 35.31 | 34.92 | 35.24 | 1,366,041 | +0.32(+0.92%) |
Oct 25, 2022 | 34.55 | 35.00 | 34.27 | 34.92 | 2,227,159 | +0.43(+1.23%) |
Oct 24, 2022 | 34.86 | 34.87 | 34.23 | 34.49 | 1,581,757 | -0.29(-0.82%) |
Oct 21, 2022 | 34.29 | 34.85 | 34.17 | 34.78 | 1,734,877 | +0.59(+1.73%) |
Oct 20, 2022 | 34.50 | 34.69 | 34.04 | 34.19 | 2,381,916 | -0.16(-0.45%) |
Oct 19, 2022 | 34.23 | 34.53 | 33.98 | 34.34 | 2,465,887 | +0.01(+0.03%) |
Oct 18, 2022 | 33.93 | 34.53 | 33.80 | 34.33 | 4,283,260 | +0.59(+1.75%) |
Oct 17, 2022 | 33.37 | 33.82 | 33.30 | 33.74 | 2,074,452 | +0.68(+2.05%) |
Oct 14, 2022 | 33.60 | 33.74 | 32.96 | 33.07 | 2,029,325 | -0.64(-1.91%) |
Oct 13, 2022 | 32.51 | 33.82 | 32.37 | 33.71 | 2,904,109 | +0.82(+2.51%) |
Oct 12, 2022 | 32.89 | 33.12 | 32.56 | 32.88 | 2,260,943 | -0.07(-0.21%) |
Oct 11, 2022 | 32.13 | 33.25 | 31.92 | 32.95 | 3,352,600 | +0.58(+1.80%) |
Oct 10, 2022 | 33.08 | 33.49 | 32.35 | 32.37 | 1,714,919 | -0.67(-2.02%) |
Oct 07, 2022 | 33.29 | 33.45 | 32.84 | 33.04 | 2,103,462 | -0.16(-0.47%) |
Oct 06, 2022 | 33.34 | 33.80 | 33.10 | 33.20 | 1,532,485 | -0.32(-0.96%) |
Oct 05, 2022 | 33.20 | 33.75 | 32.72 | 33.52 | 2,333,979 | +0.10(+0.29%) |
Oct 04, 2022 | 32.89 | 33.53 | 32.80 | 33.42 | 2,287,247 | +1.08(+3.33%) |
Oct 03, 2022 | 32.57 | 32.78 | 32.23 | 32.35 | 1,730,870 | +0.62(+1.94%) |
Sep 30, 2022 | 31.53 | 32.24 | 31.37 | 31.73 | 2,150,085 | +0.08(+0.25%) |
Sep 29, 2022 | 31.92 | 31.92 | 30.97 | 31.65 | 1,777,878 | -0.49(-1.54%) |
Sep 28, 2022 | 30.90 | 32.18 | 30.75 | 32.15 | 2,804,604 | +1.50(+4.90%) |
Sep 27, 2022 | 30.65 | 31.38 | 30.56 | 30.65 | 3,994,684 | +0.45(+1.49%) |
Sep 26, 2022 | 30.98 | 31.12 | 30.11 | 30.19 | 3,514,154 | -0.89(-2.88%) |
Sep 23, 2022 | 32.55 | 32.55 | 30.83 | 31.09 | 3,778,886 | -2.03(-6.13%) |
Sep 22, 2022 | 34.20 | 34.35 | 33.10 | 33.12 | 2,582,859 | -0.99(-2.90%) |
Sep 21, 2022 | 34.67 | 34.81 | 33.98 | 34.11 | 2,240,454 | -0.36(-1.06%) |
Sep 20, 2022 | 34.40 | 34.47 | 34.03 | 34.47 | 1,597,117 | -0.01(-0.03%) |
Sep 19, 2022 | 33.80 | 34.51 | 33.59 | 34.48 | 2,073,981 | +0.23(+0.66%) |
Sep 16, 2022 | 34.69 | 34.72 | 33.95 | 34.26 | 2,179,915 | -0.71(-2.04%) |
Sep 15, 2022 | 35.14 | 35.37 | 34.92 | 34.97 | 1,813,017 | -0.48(-1.35%) |
Sep 14, 2022 | 34.61 | 35.45 | 34.61 | 35.45 | 2,120,284 | +0.95(+2.77%) |
Sep 13, 2022 | 34.93 | 35.27 | 34.48 | 34.49 | 2,177,803 | -0.84(-2.38%) |
Sep 12, 2022 | 35.31 | 35.49 | 35.07 | 35.33 | 1,726,259 | +0.30(+0.84%) |
Sep 09, 2022 | 34.72 | 35.04 | 34.60 | 35.04 | 1,708,014 | +0.74(+2.15%) |
Sep 08, 2022 | 34.15 | 34.34 | 33.78 | 34.30 | 4,503,579 | +0.10(+0.30%) |
Sep 07, 2022 | 33.70 | 34.20 | 33.50 | 34.20 | 2,320,710 | +0.10(+0.28%) |
Sep 06, 2022 | 34.83 | 34.85 | 33.98 | 34.10 | 2,138,782 | -0.38(-1.11%) |
Sep 02, 2022 | 34.65 | 34.79 | 34.17 | 34.48 | 2,624,058 | +0.43(+1.27%) |
Sep 01, 2022 | 34.11 | 34.23 | 33.61 | 34.05 | 1,637,373 | -0.26(-0.76%) |
Aug 31, 2022 | 34.19 | 34.82 | 33.96 | 34.31 | 1,598,476 | -0.21(-0.60%) |
Aug 30, 2022 | 35.42 | 35.48 | 34.48 | 34.52 | 2,008,678 | -1.03(-2.91%) |
Aug 29, 2022 | 35.19 | 35.78 | 35.05 | 35.55 | 1,632,267 | +0.13(+0.37%) |
Aug 26, 2022 | 35.89 | 35.89 | 35.17 | 35.42 | 1,685,883 | -0.42(-1.16%) |
Aug 25, 2022 | 35.80 | 35.89 | 35.54 | 35.84 | 1,547,276 | +0.23(+0.66%) |
Aug 24, 2022 | 35.58 | 35.72 | 35.36 | 35.60 | 1,662,612 | +0.17(+0.49%) |
Aug 23, 2022 | 34.86 | 35.58 | 34.79 | 35.43 | 1,546,095 | +0.89(+2.59%) |
Aug 22, 2022 | 34.33 | 34.70 | 34.22 | 34.53 | 1,540,962 | -0.03(-0.08%) |
Aug 19, 2022 | 34.72 | 34.91 | 34.56 | 34.56 | 1,470,447 | -0.45(-1.29%) |
Aug 18, 2022 | 34.36 | 35.10 | 34.11 | 35.01 | 2,693,901 | +1.22(+3.60%) |
Aug 17, 2022 | 34.08 | 34.23 | 33.61 | 33.80 | 1,514,848 | -0.46(-1.34%) |
Aug 16, 2022 | 33.85 | 34.40 | 33.82 | 34.26 | 2,780,272 | +0.53(+1.57%) |
Aug 15, 2022 | 33.24 | 33.74 | 32.93 | 33.73 | 1,826,996 | -0.18(-0.54%) |
Aug 12, 2022 | 33.76 | 34.04 | 33.72 | 33.91 | 2,084,624 | +0.23(+0.67%) |
Aug 11, 2022 | 33.43 | 34.07 | 33.43 | 33.68 | 3,140,923 | +0.62(+1.89%) |
Aug 10, 2022 | 32.74 | 33.22 | 32.52 | 33.06 | 2,177,154 | +0.55(+1.70%) |
Aug 09, 2022 | 32.51 | 32.71 | 32.39 | 32.51 | 1,848,281 | +0.14(+0.42%) |
Aug 08, 2022 | 32.25 | 32.64 | 32.05 | 32.37 | 2,637,868 | +0.17(+0.53%) |
Aug 05, 2022 | 31.74 | 32.47 | 31.64 | 32.20 | 2,384,523 | +0.17(+0.53%) |
Aug 04, 2022 | 32.90 | 33.12 | 31.89 | 32.03 | 4,229,276 | -1.01(-3.07%) |
Aug 03, 2022 | 33.19 | 33.34 | 32.60 | 33.04 | 2,382,857 | -0.03(-0.08%) |
Aug 02, 2022 | 33.01 | 33.27 | 32.70 | 33.07 | 2,291,887 | -0.02(-0.05%) |