Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.22 | 31.53 | 31.13 | 31.24 | 9,336,033 | -0.09(-0.30%) |
Oct 28, 2022 | 31.09 | 31.50 | 31.00 | 31.34 | 8,070,975 | +0.52(+1.68%) |
Oct 27, 2022 | 30.75 | 30.90 | 30.65 | 30.82 | 6,391,148 | +0.03(+0.09%) |
Oct 26, 2022 | 30.54 | 30.98 | 30.53 | 30.79 | 6,941,294 | +0.42(+1.40%) |
Oct 25, 2022 | 30.09 | 30.43 | 30.08 | 30.37 | 3,797,133 | +0.45(+1.51%) |
Oct 24, 2022 | 29.80 | 30.15 | 29.75 | 29.92 | 6,477,632 | -0.10(-0.35%) |
Oct 21, 2022 | 29.38 | 30.17 | 29.29 | 30.02 | 7,622,615 | +0.76(+2.61%) |
Oct 20, 2022 | 29.37 | 29.56 | 29.13 | 29.26 | 4,706,999 | -0.24(-0.80%) |
Oct 19, 2022 | 29.72 | 29.78 | 29.29 | 29.49 | 6,798,996 | +0.06(+0.19%) |
Oct 18, 2022 | 29.46 | 29.53 | 29.26 | 29.44 | 4,346,350 | -0.05(-0.16%) |
Oct 17, 2022 | 29.55 | 29.75 | 29.40 | 29.48 | 5,372,804 | +0.56(+1.92%) |
Oct 14, 2022 | 29.04 | 29.23 | 28.82 | 28.93 | 5,895,865 | +0.06(+0.20%) |
Oct 13, 2022 | 28.24 | 29.07 | 28.03 | 28.87 | 6,581,625 | +0.26(+0.92%) |
Oct 12, 2022 | 28.66 | 28.86 | 28.56 | 28.61 | 6,431,831 | -0.06(-0.20%) |
Oct 11, 2022 | 28.67 | 29.27 | 28.57 | 28.66 | 6,307,729 | +0.23(+0.80%) |
Oct 10, 2022 | 28.35 | 28.53 | 28.27 | 28.44 | 4,835,198 | +0.08(+0.27%) |
Oct 07, 2022 | 28.44 | 28.65 | 28.30 | 28.36 | 5,825,421 | +0.10(+0.37%) |
Oct 06, 2022 | 28.29 | 28.44 | 28.11 | 28.26 | 6,681,936 | -0.39(-1.35%) |
Oct 05, 2022 | 28.46 | 28.81 | 28.42 | 28.64 | 6,161,459 | -0.28(-0.98%) |
Oct 04, 2022 | 28.95 | 29.21 | 28.80 | 28.93 | 8,375,379 | +0.43(+1.52%) |
Oct 03, 2022 | 28.16 | 28.64 | 28.03 | 28.49 | 6,518,034 | +0.77(+2.79%) |
Sep 30, 2022 | 27.75 | 27.97 | 27.67 | 27.72 | 7,062,470 | +0.07(+0.24%) |
Sep 29, 2022 | 27.71 | 27.86 | 27.38 | 27.66 | 8,193,155 | -0.09(-0.34%) |
Sep 28, 2022 | 27.30 | 27.88 | 27.10 | 27.75 | 9,415,004 | +0.75(+2.79%) |
Sep 27, 2022 | 27.50 | 27.67 | 26.94 | 27.00 | 7,072,619 | -0.15(-0.56%) |
Sep 26, 2022 | 27.37 | 27.57 | 26.81 | 27.15 | 13,086,054 | -0.51(-1.84%) |
Sep 23, 2022 | 27.74 | 27.91 | 27.40 | 27.66 | 9,635,821 | -0.61(-2.17%) |
Sep 22, 2022 | 27.84 | 28.41 | 27.82 | 28.27 | 8,008,842 | +0.23(+0.81%) |
Sep 21, 2022 | 28.58 | 28.60 | 28.00 | 28.04 | 6,673,830 | -0.68(-2.36%) |
Sep 20, 2022 | 28.79 | 28.84 | 28.50 | 28.72 | 5,641,400 | -0.27(-0.94%) |
Sep 19, 2022 | 28.88 | 29.06 | 28.76 | 28.99 | 6,191,903 | -0.05(-0.16%) |
Sep 16, 2022 | 28.97 | 29.17 | 28.72 | 29.04 | 10,261,809 | -0.18(-0.61%) |
Sep 15, 2022 | 29.29 | 29.57 | 29.15 | 29.22 | 8,163,969 | -0.17(-0.58%) |
Sep 14, 2022 | 29.61 | 29.74 | 29.25 | 29.39 | 5,640,337 | -0.41(-1.36%) |
Sep 13, 2022 | 30.14 | 30.24 | 29.77 | 29.79 | 5,547,028 | -0.77(-2.53%) |
Sep 12, 2022 | 30.47 | 30.98 | 30.44 | 30.57 | 8,278,052 | +0.53(+1.76%) |
Sep 09, 2022 | 30.09 | 30.11 | 29.89 | 30.04 | 3,777,468 | +0.36(+1.21%) |
Sep 08, 2022 | 29.12 | 29.71 | 29.04 | 29.68 | 7,028,438 | +0.02(+0.06%) |
Sep 07, 2022 | 29.40 | 29.76 | 29.35 | 29.66 | 5,118,788 | +0.02(+0.06%) |
Sep 06, 2022 | 29.81 | 29.92 | 29.55 | 29.64 | 5,960,007 | -0.36(-1.19%) |
Sep 02, 2022 | 29.77 | 30.11 | 29.64 | 30.00 | 8,656,085 | +0.15(+0.50%) |
Sep 01, 2022 | 29.98 | 30.13 | 29.77 | 29.85 | 13,150,834 | -0.74(-2.43%) |
Aug 31, 2022 | 30.89 | 30.97 | 30.58 | 30.59 | 4,554,532 | -0.45(-1.46%) |
Aug 30, 2022 | 31.30 | 31.36 | 31.00 | 31.05 | 4,240,872 | -0.14(-0.45%) |
Aug 29, 2022 | 31.16 | 31.30 | 31.07 | 31.19 | 4,026,034 | -0.08(-0.24%) |
Aug 26, 2022 | 31.82 | 32.08 | 31.18 | 31.26 | 8,677,490 | -0.51(-1.60%) |
Aug 25, 2022 | 31.58 | 31.78 | 31.32 | 31.77 | 6,998,536 | +0.19(+0.60%) |
Aug 24, 2022 | 31.37 | 31.68 | 31.24 | 31.58 | 6,157,451 | -0.19(-0.59%) |
Aug 23, 2022 | 31.79 | 31.88 | 31.58 | 31.77 | 6,450,111 | -0.30(-0.94%) |
Aug 22, 2022 | 32.04 | 32.26 | 31.97 | 32.07 | 5,798,493 | -0.01(-0.03%) |
Aug 19, 2022 | 32.29 | 32.49 | 32.06 | 32.08 | 5,190,439 | -0.18(-0.55%) |
Aug 18, 2022 | 32.58 | 32.59 | 31.92 | 32.26 | 8,113,878 | -0.08(-0.23%) |
Aug 17, 2022 | 32.23 | 32.55 | 31.92 | 32.34 | 12,360,436 | -0.52(-1.59%) |
Aug 16, 2022 | 32.64 | 33.12 | 32.49 | 32.86 | 12,540,568 | +0.29(+0.89%) |
Aug 15, 2022 | 32.18 | 32.83 | 32.07 | 32.57 | 17,008,960 | -1.01(-3.00%) |
Aug 12, 2022 | 33.54 | 33.69 | 32.86 | 33.58 | 12,843,874 | +0.28(+0.84%) |
Aug 11, 2022 | 32.60 | 33.54 | 32.15 | 33.30 | 38,188,488 | -2.40(-6.71%) |
Aug 10, 2022 | 36.50 | 36.65 | 35.20 | 35.69 | 16,809,612 | -1.61(-4.32%) |
Aug 09, 2022 | 37.47 | 37.58 | 37.23 | 37.30 | 6,800,266 | -0.26(-0.69%) |
Aug 08, 2022 | 37.80 | 37.89 | 37.44 | 37.57 | 3,102,188 | -0.24(-0.64%) |
Aug 05, 2022 | 37.36 | 37.87 | 37.34 | 37.81 | 4,100,101 | -0.03(-0.07%) |
Aug 04, 2022 | 38.14 | 38.18 | 37.73 | 37.84 | 3,491,162 | -0.20(-0.54%) |
Aug 03, 2022 | 38.26 | 38.36 | 37.99 | 38.04 | 3,124,134 | -0.34(-0.87%) |
Aug 02, 2022 | 38.83 | 39.06 | 38.31 | 38.38 | 4,719,070 | -0.42(-1.08%) |