Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.07 | 32.55 | 31.99 | 32.22 | 3,171,154 | -0.20(-0.61%) |
Oct 28, 2022 | 31.97 | 32.57 | 31.70 | 32.42 | 1,745,543 | +0.54(+1.69%) |
Oct 27, 2022 | 31.69 | 32.48 | 31.42 | 31.88 | 2,699,114 | +0.33(+1.05%) |
Oct 26, 2022 | 31.92 | 32.22 | 31.31 | 31.55 | 1,439,577 | -0.12(-0.39%) |
Oct 25, 2022 | 30.70 | 31.80 | 30.15 | 31.67 | 2,795,845 | +0.36(+1.15%) |
Oct 24, 2022 | 31.31 | 31.59 | 31.04 | 31.31 | 1,410,480 | +0.23(+0.73%) |
Oct 21, 2022 | 30.39 | 31.20 | 30.30 | 31.09 | 2,301,342 | +0.82(+2.72%) |
Oct 20, 2022 | 30.86 | 31.21 | 30.07 | 30.26 | 1,374,099 | -0.45(-1.48%) |
Oct 19, 2022 | 31.17 | 31.33 | 30.48 | 30.72 | 2,205,813 | -0.71(-2.26%) |
Oct 18, 2022 | 31.29 | 31.61 | 31.03 | 31.43 | 2,135,386 | +0.79(+2.59%) |
Oct 17, 2022 | 30.67 | 31.15 | 30.39 | 30.63 | 1,658,615 | +0.69(+2.31%) |
Oct 14, 2022 | 30.59 | 30.87 | 29.87 | 29.94 | 1,709,306 | -0.42(-1.37%) |
Oct 13, 2022 | 28.95 | 30.48 | 28.46 | 30.36 | 1,832,810 | +0.86(+2.92%) |
Oct 12, 2022 | 29.74 | 30.20 | 29.35 | 29.50 | 1,772,029 | -0.22(-0.73%) |
Oct 11, 2022 | 29.31 | 30.05 | 29.04 | 29.71 | 3,008,851 | +0.04(+0.13%) |
Oct 10, 2022 | 30.03 | 30.07 | 29.41 | 29.68 | 1,510,292 | +0.02(+0.06%) |
Oct 07, 2022 | 29.85 | 30.02 | 29.47 | 29.66 | 1,972,499 | -0.65(-2.15%) |
Oct 06, 2022 | 30.57 | 31.07 | 30.22 | 30.31 | 2,275,913 | -0.66(-2.14%) |
Oct 05, 2022 | 30.64 | 31.26 | 30.36 | 30.97 | 2,050,388 | -0.29(-0.94%) |
Oct 04, 2022 | 30.83 | 31.29 | 30.72 | 31.27 | 3,148,794 | +1.07(+3.54%) |
Oct 03, 2022 | 29.66 | 30.59 | 29.50 | 30.20 | 2,983,720 | +0.97(+3.33%) |
Sep 30, 2022 | 29.55 | 30.18 | 29.11 | 29.22 | 3,121,416 | -0.46(-1.56%) |
Sep 29, 2022 | 29.82 | 29.99 | 29.16 | 29.69 | 2,615,666 | -0.96(-3.15%) |
Sep 28, 2022 | 30.17 | 30.83 | 30.03 | 30.65 | 1,858,746 | +0.84(+2.82%) |
Sep 27, 2022 | 30.22 | 30.55 | 29.34 | 29.81 | 3,353,666 | -0.06(-0.19%) |
Sep 26, 2022 | 30.36 | 30.52 | 29.41 | 29.87 | 2,698,693 | -0.50(-1.65%) |
Sep 23, 2022 | 30.46 | 30.55 | 29.79 | 30.37 | 3,006,639 | -0.69(-2.22%) |
Sep 22, 2022 | 31.83 | 31.98 | 30.91 | 31.06 | 2,669,362 | -0.74(-2.32%) |
Sep 21, 2022 | 32.78 | 33.28 | 31.78 | 31.80 | 2,214,142 | -0.75(-2.30%) |
Sep 20, 2022 | 33.33 | 33.37 | 32.08 | 32.54 | 2,359,901 | -1.53(-4.50%) |
Sep 19, 2022 | 32.40 | 34.09 | 32.22 | 34.07 | 3,434,373 | +1.77(+5.48%) |
Sep 16, 2022 | 34.76 | 34.97 | 32.18 | 32.31 | 6,367,845 | -4.19(-11.48%) |
Sep 15, 2022 | 36.28 | 36.90 | 36.17 | 36.50 | 1,992,082 | +0.19(+0.52%) |
Sep 14, 2022 | 37.21 | 37.22 | 35.97 | 36.31 | 2,048,072 | -0.90(-2.42%) |
Sep 13, 2022 | 38.31 | 38.45 | 37.06 | 37.21 | 1,426,185 | -1.97(-5.02%) |
Sep 12, 2022 | 38.96 | 39.51 | 38.74 | 39.17 | 1,949,056 | +0.57(+1.47%) |
Sep 09, 2022 | 38.71 | 38.80 | 38.35 | 38.61 | 1,288,762 | +0.30(+0.79%) |
Sep 08, 2022 | 37.75 | 38.47 | 37.16 | 38.30 | 1,162,341 | +0.04(+0.10%) |
Sep 07, 2022 | 37.48 | 38.30 | 37.19 | 38.27 | 1,709,831 | +0.93(+2.48%) |
Sep 06, 2022 | 37.65 | 37.75 | 37.16 | 37.34 | 1,204,185 | -0.16(-0.43%) |
Sep 02, 2022 | 37.98 | 38.57 | 37.24 | 37.50 | 1,683,515 | -0.14(-0.38%) |
Sep 01, 2022 | 38.26 | 38.26 | 37.27 | 37.64 | 1,829,305 | -0.76(-1.97%) |
Aug 31, 2022 | 39.42 | 39.73 | 38.36 | 38.40 | 2,203,149 | -0.82(-2.10%) |
Aug 30, 2022 | 39.16 | 39.38 | 38.38 | 39.22 | 1,922,467 | +0.19(+0.48%) |
Aug 29, 2022 | 38.76 | 39.39 | 38.63 | 39.03 | 1,541,291 | +0.04(+0.10%) |
Aug 26, 2022 | 40.96 | 41.03 | 38.98 | 38.99 | 1,796,137 | -1.82(-4.45%) |
Aug 25, 2022 | 39.30 | 40.85 | 39.03 | 40.81 | 2,345,947 | +1.84(+4.73%) |
Aug 24, 2022 | 39.16 | 39.25 | 38.68 | 38.97 | 1,064,383 | -0.24(-0.60%) |
Aug 23, 2022 | 38.69 | 39.27 | 38.62 | 39.20 | 1,474,487 | +0.74(+1.92%) |
Aug 22, 2022 | 38.57 | 38.74 | 38.12 | 38.46 | 1,090,359 | -0.88(-2.24%) |
Aug 19, 2022 | 40.13 | 40.37 | 39.26 | 39.34 | 1,023,827 | -0.96(-2.39%) |
Aug 18, 2022 | 39.89 | 40.41 | 39.48 | 40.31 | 1,453,886 | +0.51(+1.28%) |
Aug 17, 2022 | 40.11 | 40.18 | 39.52 | 39.80 | 2,360,808 | -0.84(-2.07%) |
Aug 16, 2022 | 39.93 | 40.81 | 39.76 | 40.64 | 1,075,789 | +0.61(+1.54%) |
Aug 15, 2022 | 40.02 | 40.12 | 39.51 | 40.03 | 1,262,722 | -0.52(-1.28%) |
Aug 12, 2022 | 40.02 | 40.62 | 39.84 | 40.55 | 1,805,518 | +0.84(+2.12%) |
Aug 11, 2022 | 39.71 | 40.04 | 39.28 | 39.70 | 970,690 | +0.52(+1.33%) |
Aug 10, 2022 | 39.29 | 39.97 | 39.08 | 39.18 | 1,405,997 | +0.76(+1.98%) |
Aug 09, 2022 | 38.80 | 38.80 | 38.07 | 38.42 | 1,650,898 | +0.18(+0.47%) |
Aug 08, 2022 | 38.29 | 38.95 | 38.20 | 38.24 | 1,988,996 | +0.45(+1.19%) |
Aug 05, 2022 | 37.71 | 38.28 | 37.48 | 37.79 | 2,497,592 | -0.21(-0.54%) |
Aug 04, 2022 | 39.04 | 39.21 | 37.81 | 38.00 | 2,406,392 | -1.56(-3.95%) |
Aug 03, 2022 | 39.70 | 39.87 | 39.13 | 39.56 | 1,972,588 | +0.27(+0.69%) |
Aug 02, 2022 | 39.41 | 39.93 | 38.91 | 39.29 | 1,479,123 | -0.38(-0.95%) |