Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.32 | 30.68 | 30.14 | 30.39 | 3,979,834 | -0.19(-0.62%) |
Oct 28, 2022 | 29.84 | 30.63 | 29.73 | 30.58 | 4,021,009 | +0.75(+2.52%) |
Oct 27, 2022 | 29.31 | 30.88 | 29.12 | 29.83 | 7,006,954 | -0.21(-0.69%) |
Oct 26, 2022 | 30.39 | 30.63 | 29.91 | 30.04 | 4,896,768 | -0.20(-0.66%) |
Oct 25, 2022 | 29.50 | 30.36 | 29.30 | 30.24 | 3,924,229 | +0.42(+1.43%) |
Oct 24, 2022 | 30.19 | 30.20 | 29.70 | 29.81 | 3,526,862 | -0.10(-0.33%) |
Oct 21, 2022 | 28.88 | 29.91 | 28.84 | 29.91 | 3,839,386 | +1.06(+3.67%) |
Oct 20, 2022 | 29.47 | 29.81 | 28.79 | 28.85 | 3,017,724 | -0.59(-2.00%) |
Oct 19, 2022 | 29.99 | 30.09 | 29.15 | 29.44 | 3,469,039 | -0.89(-2.92%) |
Oct 18, 2022 | 30.48 | 30.82 | 30.13 | 30.33 | 4,424,664 | +0.28(+0.93%) |
Oct 17, 2022 | 30.13 | 30.36 | 29.84 | 30.05 | 3,938,717 | +0.55(+1.87%) |
Oct 14, 2022 | 29.90 | 30.18 | 29.40 | 29.50 | 3,529,946 | -0.14(-0.49%) |
Oct 13, 2022 | 28.04 | 29.73 | 27.92 | 29.64 | 3,877,955 | +1.16(+4.06%) |
Oct 12, 2022 | 28.83 | 28.86 | 28.46 | 28.48 | 2,813,858 | -0.07(-0.25%) |
Oct 11, 2022 | 28.17 | 28.93 | 27.75 | 28.55 | 4,793,935 | +0.01(+0.03%) |
Oct 10, 2022 | 28.82 | 28.88 | 28.35 | 28.55 | 3,611,000 | +0.01(+0.03%) |
Oct 07, 2022 | 28.72 | 28.76 | 28.30 | 28.54 | 4,074,259 | -0.58(-1.99%) |
Oct 06, 2022 | 29.33 | 29.65 | 28.91 | 29.12 | 4,244,910 | -0.61(-2.04%) |
Oct 05, 2022 | 29.55 | 29.93 | 29.29 | 29.72 | 5,169,716 | -0.34(-1.14%) |
Oct 04, 2022 | 29.84 | 30.19 | 29.66 | 30.06 | 5,289,457 | +0.64(+2.18%) |
Oct 03, 2022 | 29.14 | 29.80 | 28.75 | 29.42 | 6,789,602 | +0.76(+2.65%) |
Sep 30, 2022 | 28.96 | 29.59 | 28.61 | 28.66 | 4,800,245 | -0.35(-1.22%) |
Sep 29, 2022 | 28.99 | 29.17 | 28.34 | 29.02 | 5,069,254 | -0.56(-1.90%) |
Sep 28, 2022 | 29.12 | 29.66 | 29.04 | 29.58 | 6,407,292 | +0.73(+2.54%) |
Sep 27, 2022 | 29.16 | 29.45 | 28.55 | 28.84 | 6,082,840 | +0.12(+0.41%) |
Sep 26, 2022 | 29.61 | 29.70 | 28.15 | 28.73 | 9,359,410 | -1.20(-4.02%) |
Sep 23, 2022 | 30.02 | 30.20 | 29.38 | 29.93 | 3,882,150 | -0.64(-2.10%) |
Sep 22, 2022 | 31.01 | 31.10 | 30.34 | 30.57 | 3,783,865 | -0.41(-1.31%) |
Sep 21, 2022 | 31.60 | 32.10 | 30.96 | 30.98 | 3,278,037 | -0.52(-1.64%) |
Sep 20, 2022 | 32.36 | 32.52 | 31.13 | 31.49 | 4,659,916 | -1.53(-4.63%) |
Sep 19, 2022 | 31.95 | 33.05 | 31.92 | 33.02 | 5,882,838 | +1.17(+3.66%) |
Sep 16, 2022 | 33.56 | 33.56 | 31.42 | 31.86 | 13,766,776 | -4.02(-11.21%) |
Sep 15, 2022 | 35.94 | 36.32 | 35.73 | 35.88 | 2,547,264 | +0.00(+0.00%) |
Sep 14, 2022 | 36.49 | 36.67 | 35.59 | 35.88 | 3,022,902 | -0.73(-2.00%) |
Sep 13, 2022 | 37.44 | 37.52 | 36.52 | 36.61 | 2,369,565 | -1.52(-3.98%) |
Sep 12, 2022 | 37.98 | 38.60 | 37.84 | 38.13 | 1,834,888 | +0.41(+1.08%) |
Sep 09, 2022 | 37.90 | 37.97 | 37.52 | 37.72 | 1,812,255 | +0.14(+0.36%) |
Sep 08, 2022 | 36.81 | 37.64 | 36.42 | 37.59 | 2,614,513 | +0.46(+1.24%) |
Sep 07, 2022 | 36.51 | 37.17 | 36.32 | 37.13 | 2,540,966 | +0.66(+1.81%) |
Sep 06, 2022 | 37.09 | 37.13 | 36.29 | 36.47 | 2,810,908 | -0.54(-1.47%) |
Sep 02, 2022 | 37.81 | 37.95 | 36.92 | 37.01 | 2,308,766 | -0.34(-0.92%) |
Sep 01, 2022 | 37.55 | 37.68 | 37.07 | 37.35 | 2,288,098 | -0.28(-0.74%) |
Aug 31, 2022 | 38.18 | 38.47 | 37.60 | 37.63 | 3,232,202 | -0.43(-1.14%) |
Aug 30, 2022 | 38.16 | 38.36 | 37.53 | 38.07 | 2,347,409 | -0.05(-0.12%) |
Aug 29, 2022 | 38.30 | 38.43 | 37.99 | 38.11 | 2,134,183 | -0.42(-1.10%) |
Aug 26, 2022 | 39.79 | 39.86 | 38.52 | 38.54 | 1,804,372 | -1.13(-2.85%) |
Aug 25, 2022 | 38.76 | 39.68 | 38.71 | 39.67 | 1,760,073 | +1.14(+2.96%) |
Aug 24, 2022 | 38.53 | 38.76 | 38.30 | 38.53 | 2,001,704 | -0.15(-0.40%) |
Aug 23, 2022 | 38.51 | 38.94 | 38.34 | 38.68 | 1,497,169 | +0.25(+0.66%) |
Aug 22, 2022 | 38.78 | 38.86 | 38.17 | 38.43 | 2,991,377 | -0.99(-2.50%) |
Aug 19, 2022 | 39.75 | 39.77 | 39.24 | 39.41 | 6,301,747 | -0.50(-1.25%) |
Aug 18, 2022 | 39.91 | 40.01 | 39.56 | 39.91 | 1,910,423 | -0.24(-0.59%) |
Aug 17, 2022 | 40.25 | 40.54 | 40.08 | 40.15 | 2,382,424 | -0.52(-1.29%) |
Aug 16, 2022 | 40.13 | 40.85 | 40.00 | 40.67 | 2,672,282 | +0.44(+1.10%) |
Aug 15, 2022 | 39.97 | 40.27 | 39.71 | 40.23 | 2,388,187 | -0.02(-0.04%) |
Aug 12, 2022 | 39.59 | 40.35 | 39.44 | 40.25 | 3,122,953 | +1.06(+2.71%) |
Aug 11, 2022 | 39.14 | 39.49 | 39.02 | 39.19 | 2,416,540 | +0.35(+0.90%) |
Aug 10, 2022 | 38.67 | 39.17 | 38.63 | 38.84 | 2,304,029 | +0.81(+2.12%) |
Aug 09, 2022 | 38.13 | 38.25 | 37.82 | 38.03 | 2,219,238 | +0.03(+0.07%) |
Aug 08, 2022 | 37.83 | 38.28 | 37.75 | 38.00 | 2,533,137 | +0.62(+1.65%) |
Aug 05, 2022 | 37.23 | 37.69 | 37.06 | 37.39 | 2,104,521 | -0.07(-0.19%) |
Aug 04, 2022 | 37.98 | 38.17 | 37.43 | 37.46 | 2,904,574 | -0.66(-1.74%) |
Aug 03, 2022 | 38.22 | 38.36 | 37.65 | 38.12 | 2,947,809 | +0.24(+0.64%) |
Aug 02, 2022 | 38.17 | 38.30 | 37.58 | 37.88 | 2,807,010 | -0.43(-1.12%) |