Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.30 | 30.66 | 30.12 | 30.38 | 3,981,523 | -0.19(-0.62%) |
Oct 28, 2022 | 29.83 | 30.62 | 29.72 | 30.57 | 4,022,715 | +0.75(+2.52%) |
Oct 27, 2022 | 29.30 | 30.87 | 29.08 | 29.82 | 7,009,927 | -0.21(-0.69%) |
Oct 26, 2022 | 30.38 | 30.62 | 29.90 | 30.02 | 4,898,846 | -0.20(-0.66%) |
Oct 25, 2022 | 29.48 | 30.35 | 29.28 | 30.22 | 3,925,895 | +0.42(+1.43%) |
Oct 24, 2022 | 30.18 | 30.19 | 29.69 | 29.80 | 3,528,359 | -0.10(-0.33%) |
Oct 21, 2022 | 28.87 | 29.90 | 28.83 | 29.90 | 3,841,016 | +1.06(+3.67%) |
Oct 20, 2022 | 29.46 | 29.79 | 28.77 | 28.84 | 3,019,004 | -0.59(-2.00%) |
Oct 19, 2022 | 29.98 | 30.08 | 29.14 | 29.43 | 3,470,511 | -0.89(-2.92%) |
Oct 18, 2022 | 30.47 | 30.80 | 30.12 | 30.31 | 4,426,542 | +0.28(+0.93%) |
Oct 17, 2022 | 30.12 | 30.35 | 29.83 | 30.03 | 3,940,389 | +0.55(+1.87%) |
Oct 14, 2022 | 29.89 | 30.17 | 29.39 | 29.48 | 3,531,444 | -0.14(-0.49%) |
Oct 13, 2022 | 28.03 | 29.72 | 27.91 | 29.63 | 3,879,601 | +1.16(+4.06%) |
Oct 12, 2022 | 28.81 | 28.85 | 28.45 | 28.47 | 2,815,053 | -0.07(-0.25%) |
Oct 11, 2022 | 28.15 | 28.91 | 27.74 | 28.54 | 4,795,969 | +0.01(+0.03%) |
Oct 10, 2022 | 28.80 | 28.87 | 28.34 | 28.53 | 3,612,532 | +0.01(+0.03%) |
Oct 07, 2022 | 28.71 | 28.75 | 28.28 | 28.52 | 4,075,988 | -0.58(-1.99%) |
Oct 06, 2022 | 29.32 | 29.64 | 28.89 | 29.10 | 4,246,711 | -0.61(-2.04%) |
Oct 05, 2022 | 29.54 | 29.92 | 29.27 | 29.71 | 5,171,909 | -0.34(-1.14%) |
Oct 04, 2022 | 29.83 | 30.18 | 29.65 | 30.05 | 5,291,702 | +0.64(+2.18%) |
Oct 03, 2022 | 29.13 | 29.79 | 28.74 | 29.41 | 6,792,484 | +0.76(+2.65%) |
Sep 30, 2022 | 28.95 | 29.58 | 28.60 | 28.65 | 4,802,282 | -0.35(-1.22%) |
Sep 29, 2022 | 28.98 | 29.16 | 28.33 | 29.00 | 5,071,406 | -0.56(-1.90%) |
Sep 28, 2022 | 29.10 | 29.65 | 29.03 | 29.56 | 6,410,011 | +0.73(+2.54%) |
Sep 27, 2022 | 29.15 | 29.44 | 28.54 | 28.83 | 6,085,422 | +0.12(+0.41%) |
Sep 26, 2022 | 29.60 | 29.69 | 28.14 | 28.71 | 9,363,382 | -1.20(-4.02%) |
Sep 23, 2022 | 30.01 | 30.19 | 29.36 | 29.92 | 3,883,798 | -0.64(-2.10%) |
Sep 22, 2022 | 31.00 | 31.09 | 30.32 | 30.56 | 3,785,471 | -0.41(-1.31%) |
Sep 21, 2022 | 31.59 | 32.09 | 30.95 | 30.96 | 3,279,428 | -0.52(-1.64%) |
Sep 20, 2022 | 32.35 | 32.51 | 31.12 | 31.48 | 4,661,893 | -1.53(-4.63%) |
Sep 19, 2022 | 31.94 | 33.03 | 31.90 | 33.01 | 5,885,335 | +1.17(+3.66%) |
Sep 16, 2022 | 33.55 | 33.55 | 31.41 | 31.84 | 13,772,618 | -4.02(-11.21%) |
Sep 15, 2022 | 35.93 | 36.31 | 35.72 | 35.86 | 2,548,345 | +0.00(+0.00%) |
Sep 14, 2022 | 36.48 | 36.66 | 35.58 | 35.86 | 3,024,185 | -0.73(-2.00%) |
Sep 13, 2022 | 37.43 | 37.51 | 36.51 | 36.60 | 2,370,571 | -1.52(-3.98%) |
Sep 12, 2022 | 37.96 | 38.58 | 37.82 | 38.11 | 1,835,666 | +0.41(+1.08%) |
Sep 09, 2022 | 37.88 | 37.95 | 37.50 | 37.71 | 1,813,024 | +0.14(+0.36%) |
Sep 08, 2022 | 36.79 | 37.63 | 36.41 | 37.57 | 2,615,623 | +0.46(+1.24%) |
Sep 07, 2022 | 36.50 | 37.15 | 36.31 | 37.11 | 2,542,045 | +0.66(+1.81%) |
Sep 06, 2022 | 37.07 | 37.11 | 36.27 | 36.45 | 2,812,101 | -0.54(-1.47%) |
Sep 02, 2022 | 37.80 | 37.94 | 36.90 | 36.99 | 2,309,746 | -0.34(-0.92%) |
Sep 01, 2022 | 37.54 | 37.67 | 37.06 | 37.34 | 2,289,069 | -0.28(-0.74%) |
Aug 31, 2022 | 38.17 | 38.46 | 37.58 | 37.62 | 3,233,574 | -0.43(-1.14%) |
Aug 30, 2022 | 38.14 | 38.34 | 37.52 | 38.05 | 2,348,406 | -0.05(-0.12%) |
Aug 29, 2022 | 38.29 | 38.41 | 37.98 | 38.10 | 2,135,089 | -0.42(-1.10%) |
Aug 26, 2022 | 39.78 | 39.84 | 38.50 | 38.52 | 1,805,138 | -1.13(-2.85%) |
Aug 25, 2022 | 38.75 | 39.66 | 38.69 | 39.65 | 1,760,820 | +1.14(+2.96%) |
Aug 24, 2022 | 38.51 | 38.75 | 38.29 | 38.51 | 2,002,553 | -0.15(-0.40%) |
Aug 23, 2022 | 38.49 | 38.92 | 38.32 | 38.67 | 1,497,804 | +0.25(+0.66%) |
Aug 22, 2022 | 38.76 | 38.85 | 38.15 | 38.41 | 2,992,646 | -0.99(-2.50%) |
Aug 19, 2022 | 39.73 | 39.75 | 39.23 | 39.40 | 6,304,421 | -0.50(-1.25%) |
Aug 18, 2022 | 39.89 | 39.99 | 39.54 | 39.89 | 1,911,234 | -0.23(-0.59%) |
Aug 17, 2022 | 40.23 | 40.52 | 40.07 | 40.13 | 2,383,435 | -0.52(-1.29%) |
Aug 16, 2022 | 40.11 | 40.83 | 39.98 | 40.65 | 2,673,416 | +0.44(+1.10%) |
Aug 15, 2022 | 39.96 | 40.26 | 39.69 | 40.21 | 2,389,200 | -0.02(-0.04%) |
Aug 12, 2022 | 39.57 | 40.33 | 39.42 | 40.23 | 3,124,278 | +1.06(+2.71%) |
Aug 11, 2022 | 39.12 | 39.47 | 39.00 | 39.17 | 2,417,565 | +0.35(+0.90%) |
Aug 10, 2022 | 38.65 | 39.15 | 38.61 | 38.82 | 2,305,007 | +0.80(+2.12%) |
Aug 09, 2022 | 38.11 | 38.23 | 37.80 | 38.02 | 2,220,180 | +0.03(+0.07%) |
Aug 08, 2022 | 37.81 | 38.27 | 37.74 | 37.99 | 2,534,212 | +0.62(+1.65%) |
Aug 05, 2022 | 37.22 | 37.68 | 37.05 | 37.37 | 2,105,414 | -0.07(-0.19%) |
Aug 04, 2022 | 37.96 | 38.15 | 37.41 | 37.44 | 2,905,807 | -0.66(-1.74%) |
Aug 03, 2022 | 38.20 | 38.34 | 37.63 | 38.10 | 2,949,061 | +0.24(+0.64%) |
Aug 02, 2022 | 38.15 | 38.28 | 37.56 | 37.86 | 2,808,201 | -0.43(-1.12%) |