Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.22 | 31.53 | 31.14 | 31.25 | 9,334,419 | -0.09(-0.30%) |
Oct 28, 2022 | 31.10 | 31.50 | 31.00 | 31.34 | 8,069,580 | +0.52(+1.68%) |
Oct 27, 2022 | 30.76 | 30.91 | 30.65 | 30.83 | 6,390,044 | +0.03(+0.09%) |
Oct 26, 2022 | 30.54 | 30.99 | 30.53 | 30.80 | 6,940,095 | +0.42(+1.40%) |
Oct 25, 2022 | 30.09 | 30.44 | 30.08 | 30.37 | 3,796,476 | +0.45(+1.51%) |
Oct 24, 2022 | 29.81 | 30.16 | 29.75 | 29.92 | 6,476,513 | -0.10(-0.35%) |
Oct 21, 2022 | 29.38 | 30.17 | 29.30 | 30.02 | 7,621,298 | +0.76(+2.61%) |
Oct 20, 2022 | 29.37 | 29.56 | 29.14 | 29.26 | 4,706,186 | -0.24(-0.80%) |
Oct 19, 2022 | 29.72 | 29.79 | 29.30 | 29.50 | 6,797,821 | +0.06(+0.19%) |
Oct 18, 2022 | 29.47 | 29.53 | 29.26 | 29.44 | 4,345,599 | -0.05(-0.16%) |
Oct 17, 2022 | 29.55 | 29.75 | 29.40 | 29.49 | 5,371,876 | +0.56(+1.92%) |
Oct 14, 2022 | 29.04 | 29.24 | 28.83 | 28.93 | 5,894,846 | +0.06(+0.20%) |
Oct 13, 2022 | 28.24 | 29.07 | 28.04 | 28.88 | 6,580,488 | +0.26(+0.92%) |
Oct 12, 2022 | 28.67 | 28.86 | 28.56 | 28.61 | 6,430,720 | -0.06(-0.20%) |
Oct 11, 2022 | 28.68 | 29.27 | 28.58 | 28.67 | 6,306,639 | +0.23(+0.79%) |
Oct 10, 2022 | 28.36 | 28.54 | 28.28 | 28.44 | 4,834,362 | +0.08(+0.27%) |
Oct 07, 2022 | 28.44 | 28.66 | 28.30 | 28.37 | 5,824,414 | +0.10(+0.37%) |
Oct 06, 2022 | 28.29 | 28.44 | 28.11 | 28.26 | 6,680,782 | -0.39(-1.35%) |
Oct 05, 2022 | 28.46 | 28.82 | 28.42 | 28.65 | 6,160,394 | -0.28(-0.98%) |
Oct 04, 2022 | 28.95 | 29.22 | 28.80 | 28.93 | 8,373,932 | +0.43(+1.52%) |
Oct 03, 2022 | 28.17 | 28.65 | 28.04 | 28.50 | 6,516,907 | +0.77(+2.79%) |
Sep 30, 2022 | 27.75 | 27.98 | 27.68 | 27.73 | 7,061,250 | +0.07(+0.24%) |
Sep 29, 2022 | 27.72 | 27.86 | 27.39 | 27.66 | 8,191,739 | -0.09(-0.34%) |
Sep 28, 2022 | 27.30 | 27.89 | 27.11 | 27.75 | 9,413,377 | +0.75(+2.79%) |
Sep 27, 2022 | 27.51 | 27.68 | 26.94 | 27.00 | 7,071,397 | -0.15(-0.56%) |
Sep 26, 2022 | 27.38 | 27.58 | 26.82 | 27.15 | 13,083,793 | -0.51(-1.84%) |
Sep 23, 2022 | 27.74 | 27.91 | 27.41 | 27.66 | 9,634,156 | -0.61(-2.17%) |
Sep 22, 2022 | 27.85 | 28.41 | 27.82 | 28.27 | 8,007,458 | +0.23(+0.81%) |
Sep 21, 2022 | 28.58 | 28.60 | 28.00 | 28.05 | 6,672,676 | -0.68(-2.36%) |
Sep 20, 2022 | 28.79 | 28.85 | 28.51 | 28.72 | 5,640,425 | -0.27(-0.94%) |
Sep 19, 2022 | 28.88 | 29.07 | 28.76 | 29.00 | 6,190,833 | -0.05(-0.16%) |
Sep 16, 2022 | 28.98 | 29.18 | 28.72 | 29.04 | 10,260,036 | -0.18(-0.61%) |
Sep 15, 2022 | 29.30 | 29.57 | 29.16 | 29.22 | 8,162,559 | -0.17(-0.58%) |
Sep 14, 2022 | 29.62 | 29.74 | 29.25 | 29.39 | 5,639,363 | -0.41(-1.36%) |
Sep 13, 2022 | 30.15 | 30.24 | 29.78 | 29.80 | 5,546,070 | -0.77(-2.53%) |
Sep 12, 2022 | 30.48 | 30.99 | 30.45 | 30.57 | 8,276,622 | +0.53(+1.76%) |
Sep 09, 2022 | 30.10 | 30.12 | 29.89 | 30.04 | 3,776,815 | +0.36(+1.21%) |
Sep 08, 2022 | 29.12 | 29.71 | 29.04 | 29.69 | 7,027,224 | +0.02(+0.06%) |
Sep 07, 2022 | 29.40 | 29.76 | 29.35 | 29.67 | 5,117,903 | +0.02(+0.06%) |
Sep 06, 2022 | 29.82 | 29.92 | 29.55 | 29.65 | 5,958,977 | -0.36(-1.19%) |
Sep 02, 2022 | 29.77 | 30.12 | 29.65 | 30.01 | 8,654,589 | +0.15(+0.50%) |
Sep 01, 2022 | 29.99 | 30.14 | 29.78 | 29.86 | 13,148,562 | -0.74(-2.43%) |
Aug 31, 2022 | 30.89 | 30.98 | 30.58 | 30.60 | 4,553,745 | -0.45(-1.46%) |
Aug 30, 2022 | 31.31 | 31.36 | 31.01 | 31.05 | 4,240,140 | -0.14(-0.45%) |
Aug 29, 2022 | 31.16 | 31.31 | 31.07 | 31.19 | 4,025,339 | -0.08(-0.24%) |
Aug 26, 2022 | 31.82 | 32.09 | 31.18 | 31.27 | 8,675,990 | -0.51(-1.60%) |
Aug 25, 2022 | 31.59 | 31.79 | 31.33 | 31.78 | 6,997,327 | +0.19(+0.60%) |
Aug 24, 2022 | 31.37 | 31.68 | 31.25 | 31.59 | 6,156,387 | -0.19(-0.59%) |
Aug 23, 2022 | 31.80 | 31.89 | 31.59 | 31.78 | 6,448,996 | -0.30(-0.94%) |
Aug 22, 2022 | 32.05 | 32.27 | 31.97 | 32.08 | 5,797,491 | -0.01(-0.03%) |
Aug 19, 2022 | 32.30 | 32.49 | 32.07 | 32.09 | 5,189,542 | -0.18(-0.55%) |
Aug 18, 2022 | 32.59 | 32.60 | 31.93 | 32.27 | 8,112,476 | -0.08(-0.23%) |
Aug 17, 2022 | 32.23 | 32.56 | 31.92 | 32.34 | 12,358,300 | -0.52(-1.59%) |
Aug 16, 2022 | 32.65 | 33.13 | 32.49 | 32.86 | 12,538,400 | +0.29(+0.89%) |
Aug 15, 2022 | 32.18 | 32.84 | 32.08 | 32.58 | 17,006,020 | -1.01(-3.00%) |
Aug 12, 2022 | 33.55 | 33.69 | 32.86 | 33.58 | 12,841,653 | +0.28(+0.84%) |
Aug 11, 2022 | 32.60 | 33.55 | 32.16 | 33.30 | 38,181,888 | -2.40(-6.71%) |
Aug 10, 2022 | 36.51 | 36.66 | 35.21 | 35.70 | 16,806,706 | -1.61(-4.32%) |
Aug 09, 2022 | 37.48 | 37.59 | 37.24 | 37.31 | 6,799,091 | -0.26(-0.69%) |
Aug 08, 2022 | 37.80 | 37.89 | 37.45 | 37.57 | 3,101,652 | -0.24(-0.64%) |
Aug 05, 2022 | 37.37 | 37.87 | 37.35 | 37.81 | 4,099,392 | -0.03(-0.07%) |
Aug 04, 2022 | 38.15 | 38.19 | 37.74 | 37.84 | 3,490,559 | -0.21(-0.54%) |
Aug 03, 2022 | 38.27 | 38.36 | 38.00 | 38.05 | 3,123,594 | -0.34(-0.87%) |
Aug 02, 2022 | 38.84 | 39.06 | 38.32 | 38.38 | 4,718,254 | -0.42(-1.08%) |