Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.00 | 32.07 | 30.47 | 31.24 | 2,202,054 | -0.87(-2.71%) |
Oct 28, 2022 | 32.05 | 32.50 | 31.46 | 32.11 | 1,378,822 | -0.78(-2.37%) |
Oct 27, 2022 | 32.83 | 33.19 | 32.37 | 32.89 | 1,622,684 | +0.55(+1.70%) |
Oct 26, 2022 | 31.13 | 32.47 | 31.10 | 32.34 | 1,521,605 | +1.79(+5.86%) |
Oct 25, 2022 | 30.50 | 31.16 | 30.18 | 30.55 | 1,498,445 | +0.20(+0.66%) |
Oct 24, 2022 | 30.10 | 30.91 | 29.84 | 30.35 | 1,565,916 | -0.01(-0.03%) |
Oct 21, 2022 | 30.08 | 30.70 | 29.48 | 30.36 | 907,568 | +0.24(+0.80%) |
Oct 20, 2022 | 30.84 | 31.43 | 29.75 | 30.12 | 1,731,158 | +0.02(+0.07%) |
Oct 19, 2022 | 29.31 | 30.54 | 29.06 | 30.10 | 1,354,265 | +0.95(+3.26%) |
Oct 18, 2022 | 29.56 | 29.89 | 28.39 | 29.15 | 2,071,076 | -0.87(-2.90%) |
Oct 17, 2022 | 30.93 | 31.13 | 29.74 | 30.02 | 1,622,545 | +0.05(+0.17%) |
Oct 14, 2022 | 30.89 | 31.16 | 29.64 | 29.97 | 2,205,039 | -1.81(-5.70%) |
Oct 13, 2022 | 30.10 | 32.10 | 30.03 | 31.78 | 1,434,711 | +1.28(+4.20%) |
Oct 12, 2022 | 30.90 | 31.01 | 29.90 | 30.50 | 1,180,438 | -0.62(-1.99%) |
Oct 11, 2022 | 31.91 | 32.32 | 30.82 | 31.12 | 1,737,683 | -1.86(-5.64%) |
Oct 10, 2022 | 34.39 | 35.13 | 32.82 | 32.98 | 1,350,178 | -1.19(-3.48%) |
Oct 07, 2022 | 32.90 | 34.95 | 32.87 | 34.17 | 2,845,890 | +1.49(+4.56%) |
Oct 06, 2022 | 31.35 | 32.70 | 31.26 | 32.68 | 1,886,011 | +1.05(+3.32%) |
Oct 05, 2022 | 30.81 | 31.66 | 29.82 | 31.63 | 4,443,067 | +1.57(+5.22%) |
Oct 04, 2022 | 29.68 | 30.40 | 29.27 | 30.06 | 3,522,187 | +1.86(+6.60%) |
Oct 03, 2022 | 28.71 | 28.93 | 27.73 | 28.20 | 3,192,401 | +1.94(+7.39%) |
Sep 30, 2022 | 26.62 | 27.30 | 25.98 | 26.26 | 2,702,902 | -1.26(-4.58%) |
Sep 29, 2022 | 27.90 | 28.23 | 27.13 | 27.52 | 1,687,606 | -0.32(-1.15%) |
Sep 28, 2022 | 26.59 | 28.03 | 26.35 | 27.84 | 2,526,599 | +1.87(+7.20%) |
Sep 27, 2022 | 25.94 | 26.87 | 25.38 | 25.97 | 3,050,747 | +0.83(+3.30%) |
Sep 26, 2022 | 26.87 | 27.55 | 25.12 | 25.14 | 3,614,440 | -1.71(-6.37%) |
Sep 23, 2022 | 27.40 | 27.42 | 26.40 | 26.85 | 4,061,281 | -2.94(-9.87%) |
Sep 22, 2022 | 30.94 | 31.27 | 29.44 | 29.79 | 2,463,761 | +0.25(+0.85%) |
Sep 21, 2022 | 30.98 | 31.09 | 29.08 | 29.54 | 2,786,333 | -0.45(-1.50%) |
Sep 20, 2022 | 30.36 | 30.37 | 29.40 | 29.99 | 1,755,641 | -0.77(-2.50%) |
Sep 19, 2022 | 28.86 | 30.94 | 28.75 | 30.76 | 1,768,498 | +0.09(+0.29%) |
Sep 16, 2022 | 31.10 | 31.42 | 30.36 | 30.67 | 1,761,404 | -0.08(-0.26%) |
Sep 15, 2022 | 31.98 | 32.01 | 30.43 | 30.75 | 2,438,571 | -2.67(-7.99%) |
Sep 14, 2022 | 33.65 | 34.18 | 33.01 | 33.42 | 1,590,674 | +0.44(+1.33%) |
Sep 13, 2022 | 32.99 | 33.50 | 31.24 | 32.98 | 2,198,021 | -0.26(-0.78%) |
Sep 12, 2022 | 33.37 | 33.85 | 32.92 | 33.24 | 1,913,991 | +1.10(+3.42%) |
Sep 09, 2022 | 31.41 | 32.50 | 31.18 | 32.14 | 2,034,759 | +2.51(+8.47%) |
Sep 08, 2022 | 29.94 | 30.55 | 29.28 | 29.63 | 3,000,627 | +0.28(+0.95%) |
Sep 07, 2022 | 30.73 | 31.13 | 29.32 | 29.35 | 5,280,215 | -3.20(-9.83%) |
Sep 06, 2022 | 33.27 | 33.39 | 32.28 | 32.55 | 2,504,184 | +0.04(+0.12%) |
Sep 02, 2022 | 34.00 | 34.06 | 32.40 | 32.51 | 2,286,136 | +0.40(+1.25%) |
Sep 01, 2022 | 33.17 | 33.74 | 31.97 | 32.11 | 3,389,596 | -2.01(-5.89%) |
Aug 31, 2022 | 34.86 | 35.90 | 34.05 | 34.12 | 2,137,002 | -2.13(-5.88%) |
Aug 30, 2022 | 37.36 | 37.50 | 35.21 | 36.25 | 3,718,078 | -3.11(-7.90%) |
Aug 29, 2022 | 37.82 | 39.63 | 37.58 | 39.36 | 2,100,491 | +2.63(+7.16%) |
Aug 26, 2022 | 36.50 | 37.10 | 35.75 | 36.73 | 1,488,202 | -0.72(-1.92%) |
Aug 25, 2022 | 39.29 | 39.30 | 36.82 | 37.45 | 1,894,965 | -1.49(-3.83%) |
Aug 24, 2022 | 37.83 | 38.95 | 37.23 | 38.94 | 2,370,292 | +1.10(+2.91%) |
Aug 23, 2022 | 36.94 | 38.29 | 36.91 | 37.84 | 1,879,438 | +1.96(+5.46%) |
Aug 22, 2022 | 34.07 | 35.92 | 32.87 | 35.88 | 3,204,972 | +0.59(+1.67%) |
Aug 19, 2022 | 35.26 | 36.49 | 35.05 | 35.29 | 1,808,268 | -0.13(-0.37%) |
Aug 18, 2022 | 34.85 | 35.99 | 34.62 | 35.42 | 2,524,434 | +1.91(+5.70%) |
Aug 17, 2022 | 33.19 | 34.54 | 32.67 | 33.51 | 2,436,560 | +0.67(+2.04%) |
Aug 16, 2022 | 34.10 | 35.16 | 32.26 | 32.84 | 3,084,521 | -1.49(-4.34%) |
Aug 15, 2022 | 32.91 | 34.72 | 32.72 | 34.33 | 3,059,743 | -1.94(-5.35%) |
Aug 12, 2022 | 36.56 | 36.68 | 35.60 | 36.27 | 2,289,786 | -1.16(-3.10%) |
Aug 11, 2022 | 37.04 | 38.05 | 36.24 | 37.43 | 2,216,839 | +1.79(+5.02%) |
Aug 10, 2022 | 34.66 | 36.22 | 33.01 | 35.64 | 3,236,612 | +0.79(+2.27%) |
Aug 09, 2022 | 35.52 | 36.16 | 34.04 | 34.85 | 1,696,425 | -0.03(-0.09%) |
Aug 08, 2022 | 33.13 | 35.01 | 33.04 | 34.88 | 2,110,117 | +1.90(+5.76%) |
Aug 05, 2022 | 32.01 | 34.42 | 31.98 | 32.98 | 2,613,074 | +0.03(+0.09%) |
Aug 04, 2022 | 34.34 | 35.04 | 32.51 | 32.95 | 4,510,699 | -2.05(-5.86%) |
Aug 03, 2022 | 37.58 | 37.82 | 34.75 | 35.00 | 3,012,298 | -2.15(-5.79%) |
Aug 02, 2022 | 37.23 | 38.48 | 36.54 | 37.15 | 2,954,194 | +0.87(+2.40%) |