Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.36 | 32.73 | 32.22 | 32.61 | 5,769,278 | +0.10(+0.31%) |
Oct 28, 2022 | 31.91 | 32.67 | 31.88 | 32.51 | 1,037,026 | +0.59(+1.85%) |
Oct 27, 2022 | 31.80 | 32.28 | 31.72 | 31.92 | 1,325,127 | +0.48(+1.53%) |
Oct 26, 2022 | 31.62 | 31.81 | 31.20 | 31.44 | 1,083,538 | -0.01(-0.03%) |
Oct 25, 2022 | 30.25 | 31.60 | 30.25 | 31.45 | 1,658,382 | +1.14(+3.75%) |
Oct 24, 2022 | 30.46 | 30.81 | 30.05 | 30.32 | 1,098,296 | +0.04(+0.12%) |
Oct 21, 2022 | 30.21 | 30.47 | 29.94 | 30.28 | 1,226,099 | +0.25(+0.83%) |
Oct 20, 2022 | 30.27 | 30.66 | 29.79 | 30.03 | 1,072,117 | -0.06(-0.21%) |
Oct 19, 2022 | 30.63 | 30.77 | 30.01 | 30.09 | 1,126,869 | -0.92(-2.98%) |
Oct 18, 2022 | 30.88 | 31.23 | 30.66 | 31.02 | 1,214,928 | +0.56(+1.85%) |
Oct 17, 2022 | 30.14 | 30.93 | 30.14 | 30.45 | 1,379,895 | +0.66(+2.20%) |
Oct 14, 2022 | 30.33 | 30.50 | 29.55 | 29.80 | 1,263,586 | -0.29(-0.95%) |
Oct 13, 2022 | 28.96 | 30.26 | 28.79 | 30.09 | 1,242,099 | +0.77(+2.61%) |
Oct 12, 2022 | 30.22 | 30.26 | 29.29 | 29.32 | 1,269,342 | -0.96(-3.17%) |
Oct 11, 2022 | 30.09 | 30.83 | 30.07 | 30.28 | 1,639,916 | +0.18(+0.61%) |
Oct 10, 2022 | 30.00 | 30.43 | 29.85 | 30.09 | 1,008,852 | +0.25(+0.83%) |
Oct 07, 2022 | 30.04 | 30.13 | 29.57 | 29.85 | 1,417,159 | -0.24(-0.80%) |
Oct 06, 2022 | 30.59 | 30.73 | 30.02 | 30.09 | 1,164,122 | -0.56(-1.84%) |
Oct 05, 2022 | 31.05 | 31.28 | 30.18 | 30.65 | 930,681 | -0.91(-2.90%) |
Oct 04, 2022 | 31.10 | 31.65 | 30.98 | 31.56 | 1,483,201 | +0.66(+2.15%) |
Oct 03, 2022 | 30.38 | 31.20 | 30.22 | 30.90 | 1,677,400 | +1.05(+3.53%) |
Sep 30, 2022 | 30.69 | 30.72 | 29.80 | 29.85 | 1,337,961 | -0.55(-1.82%) |
Sep 29, 2022 | 30.71 | 30.90 | 30.11 | 30.40 | 1,170,138 | -0.64(-2.05%) |
Sep 28, 2022 | 30.74 | 31.34 | 30.57 | 31.04 | 1,460,920 | +0.68(+2.25%) |
Sep 27, 2022 | 31.27 | 31.54 | 30.03 | 30.35 | 1,312,975 | -0.70(-2.26%) |
Sep 26, 2022 | 31.40 | 31.75 | 30.86 | 31.05 | 1,483,181 | -0.42(-1.32%) |
Sep 23, 2022 | 32.16 | 32.20 | 31.10 | 31.47 | 988,002 | -1.03(-3.18%) |
Sep 22, 2022 | 32.67 | 32.70 | 32.15 | 32.50 | 1,202,383 | -0.26(-0.79%) |
Sep 21, 2022 | 33.63 | 33.81 | 32.76 | 32.76 | 864,593 | -0.56(-1.69%) |
Sep 20, 2022 | 33.85 | 33.94 | 33.21 | 33.33 | 859,892 | -0.87(-2.54%) |
Sep 19, 2022 | 33.58 | 34.30 | 33.42 | 34.19 | 1,328,191 | +0.50(+1.48%) |
Sep 16, 2022 | 34.50 | 34.80 | 33.57 | 33.70 | 2,827,935 | -1.02(-2.95%) |
Sep 15, 2022 | 35.33 | 35.44 | 34.60 | 34.72 | 1,227,156 | -0.78(-2.21%) |
Sep 14, 2022 | 35.33 | 35.53 | 35.02 | 35.50 | 1,110,052 | +0.18(+0.52%) |
Sep 13, 2022 | 35.93 | 36.12 | 35.02 | 35.32 | 1,490,725 | -1.21(-3.30%) |
Sep 12, 2022 | 36.51 | 36.72 | 36.22 | 36.53 | 1,218,876 | +0.21(+0.58%) |
Sep 09, 2022 | 36.85 | 36.92 | 36.19 | 36.32 | 1,125,496 | -0.23(-0.63%) |
Sep 08, 2022 | 36.05 | 36.61 | 35.62 | 36.55 | 902,132 | +0.39(+1.09%) |
Sep 07, 2022 | 35.23 | 36.16 | 34.96 | 36.15 | 1,034,609 | +0.88(+2.49%) |
Sep 06, 2022 | 35.83 | 35.90 | 35.19 | 35.27 | 713,806 | -0.43(-1.20%) |
Sep 02, 2022 | 35.98 | 36.54 | 35.67 | 35.70 | 1,109,775 | -0.04(-0.10%) |
Sep 01, 2022 | 36.21 | 36.39 | 35.54 | 35.74 | 1,106,505 | -0.38(-1.06%) |
Aug 31, 2022 | 36.15 | 36.47 | 35.80 | 36.12 | 1,603,167 | -0.01(-0.03%) |
Aug 30, 2022 | 36.47 | 36.85 | 35.96 | 36.13 | 848,508 | -0.38(-1.05%) |
Aug 29, 2022 | 36.64 | 36.81 | 36.25 | 36.52 | 588,390 | -0.24(-0.65%) |
Aug 26, 2022 | 37.19 | 37.43 | 36.63 | 36.76 | 815,053 | -0.42(-1.13%) |
Aug 25, 2022 | 36.91 | 37.55 | 36.78 | 37.18 | 657,644 | +0.36(+0.97%) |
Aug 24, 2022 | 36.87 | 37.00 | 36.60 | 36.82 | 785,913 | -0.17(-0.47%) |
Aug 23, 2022 | 37.28 | 37.55 | 36.98 | 36.99 | 680,634 | -0.12(-0.32%) |
Aug 22, 2022 | 37.56 | 37.64 | 37.08 | 37.11 | 1,285,489 | -0.75(-1.98%) |
Aug 19, 2022 | 38.16 | 38.27 | 37.81 | 37.86 | 1,001,207 | -0.29(-0.77%) |
Aug 18, 2022 | 38.36 | 38.52 | 38.10 | 38.15 | 676,194 | -0.18(-0.48%) |
Aug 17, 2022 | 38.24 | 38.42 | 38.02 | 38.34 | 656,563 | -0.03(-0.07%) |
Aug 16, 2022 | 37.81 | 38.38 | 37.80 | 38.37 | 650,627 | +0.25(+0.65%) |
Aug 15, 2022 | 37.77 | 38.29 | 37.64 | 38.12 | 761,944 | +0.02(+0.05%) |
Aug 12, 2022 | 37.68 | 38.12 | 37.66 | 38.10 | 520,186 | +0.60(+1.61%) |
Aug 11, 2022 | 36.99 | 37.81 | 36.99 | 37.50 | 798,273 | +0.52(+1.41%) |
Aug 10, 2022 | 36.84 | 37.28 | 36.82 | 36.98 | 874,566 | +0.34(+0.92%) |
Aug 09, 2022 | 36.67 | 36.72 | 36.13 | 36.64 | 1,086,801 | +0.06(+0.17%) |
Aug 08, 2022 | 36.82 | 37.28 | 36.54 | 36.57 | 762,887 | -0.05(-0.15%) |
Aug 05, 2022 | 37.34 | 37.69 | 36.35 | 36.63 | 1,466,178 | -0.86(-2.29%) |
Aug 04, 2022 | 39.42 | 39.47 | 37.29 | 37.49 | 1,941,138 | -2.01(-5.09%) |
Aug 03, 2022 | 39.29 | 39.76 | 38.97 | 39.50 | 1,503,819 | +0.21(+0.54%) |
Aug 02, 2022 | 39.86 | 40.01 | 39.14 | 39.29 | 1,951,242 | -0.54(-1.35%) |