Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.83 | 34.91 | 34.47 | 34.49 | 11,502,131 | -0.52(-1.49%) |
Oct 28, 2022 | 34.71 | 35.03 | 34.71 | 35.01 | 12,529,042 | +0.29(+0.84%) |
Oct 27, 2022 | 34.57 | 34.81 | 34.44 | 34.72 | 8,033,006 | +0.25(+0.73%) |
Oct 26, 2022 | 34.33 | 34.59 | 34.27 | 34.47 | 6,480,825 | +0.09(+0.26%) |
Oct 25, 2022 | 34.18 | 34.38 | 34.17 | 34.38 | 8,984,326 | +0.28(+0.82%) |
Oct 24, 2022 | 34.06 | 34.15 | 33.90 | 34.10 | 4,443,867 | +0.12(+0.35%) |
Oct 21, 2022 | 33.67 | 34.10 | 33.64 | 33.98 | 11,708,037 | +0.25(+0.74%) |
Oct 20, 2022 | 33.95 | 34.19 | 33.67 | 33.73 | 4,718,575 | -0.21(-0.62%) |
Oct 19, 2022 | 34.06 | 34.12 | 33.82 | 33.94 | 4,390,112 | -0.28(-0.82%) |
Oct 18, 2022 | 34.37 | 34.41 | 34.06 | 34.22 | 5,600,370 | +0.25(+0.74%) |
Oct 17, 2022 | 33.92 | 34.10 | 33.90 | 33.97 | 6,095,979 | +0.38(+1.13%) |
Oct 14, 2022 | 33.90 | 33.99 | 33.51 | 33.59 | 4,156,324 | -0.16(-0.47%) |
Oct 13, 2022 | 33.12 | 33.81 | 33.09 | 33.75 | 8,668,291 | +0.07(+0.21%) |
Oct 12, 2022 | 33.62 | 33.78 | 33.61 | 33.68 | 5,786,755 | +0.07(+0.21%) |
Oct 11, 2022 | 33.55 | 33.84 | 33.51 | 33.61 | 9,350,459 | +0.12(+0.36%) |
Oct 10, 2022 | 33.92 | 33.92 | 33.30 | 33.49 | 6,544,350 | -0.41(-1.21%) |
Oct 07, 2022 | 34.13 | 34.17 | 33.87 | 33.90 | 4,272,646 | -0.35(-1.02%) |
Oct 06, 2022 | 34.38 | 34.48 | 34.22 | 34.25 | 5,051,902 | -0.14(-0.41%) |
Oct 05, 2022 | 34.30 | 34.43 | 34.06 | 34.39 | 6,773,011 | -0.11(-0.32%) |
Oct 04, 2022 | 34.18 | 34.50 | 34.18 | 34.50 | 8,092,212 | +0.67(+1.98%) |
Oct 03, 2022 | 33.67 | 33.90 | 33.66 | 33.83 | 8,523,307 | +0.21(+0.62%) |
Sep 30, 2022 | 33.86 | 34.03 | 33.62 | 33.62 | 7,278,262 | -0.19(-0.56%) |
Sep 29, 2022 | 33.86 | 33.87 | 33.59 | 33.81 | 9,449,311 | -0.24(-0.70%) |
Sep 28, 2022 | 33.71 | 34.14 | 33.68 | 34.05 | 12,723,615 | +0.49(+1.46%) |
Sep 27, 2022 | 33.88 | 33.90 | 33.48 | 33.56 | 8,867,057 | -0.05(-0.15%) |
Sep 26, 2022 | 33.90 | 34.04 | 33.61 | 33.61 | 6,605,804 | -0.39(-1.15%) |
Sep 23, 2022 | 34.22 | 34.32 | 33.94 | 34.00 | 7,958,252 | -0.47(-1.36%) |
Sep 22, 2022 | 34.58 | 34.59 | 34.34 | 34.47 | 3,863,986 | -0.19(-0.55%) |
Sep 21, 2022 | 34.87 | 35.00 | 34.52 | 34.66 | 5,019,653 | -0.09(-0.26%) |
Sep 20, 2022 | 34.88 | 34.89 | 34.73 | 34.75 | 4,219,388 | -0.34(-0.97%) |
Sep 19, 2022 | 34.83 | 35.10 | 34.79 | 35.09 | 4,187,439 | +0.12(+0.34%) |
Sep 16, 2022 | 34.65 | 34.97 | 34.59 | 34.97 | 2,289,285 | +0.12(+0.34%) |
Sep 15, 2022 | 34.99 | 35.06 | 34.84 | 34.85 | 4,349,827 | -0.17(-0.49%) |
Sep 14, 2022 | 35.06 | 35.31 | 35.02 | 35.02 | 4,015,793 | -0.02(-0.06%) |
Sep 13, 2022 | 35.31 | 35.40 | 34.99 | 35.04 | 5,358,684 | -0.79(-2.20%) |
Sep 12, 2022 | 35.83 | 35.88 | 35.67 | 35.83 | 6,530,914 | +0.16(+0.43%) |
Sep 09, 2022 | 35.75 | 35.87 | 35.62 | 35.67 | 3,596,753 | +0.13(+0.38%) |
Sep 08, 2022 | 35.31 | 35.58 | 35.23 | 35.54 | 4,367,649 | +0.12(+0.35%) |
Sep 07, 2022 | 35.03 | 35.42 | 35.02 | 35.41 | 3,437,756 | +0.45(+1.27%) |
Sep 06, 2022 | 35.05 | 35.10 | 34.85 | 34.97 | 3,784,570 | -0.12(-0.34%) |
Sep 02, 2022 | 35.34 | 35.42 | 35.02 | 35.09 | 4,751,209 | -0.01(-0.03%) |
Sep 01, 2022 | 34.91 | 35.10 | 34.72 | 35.10 | 3,341,579 | -0.06(-0.17%) |
Aug 31, 2022 | 35.39 | 35.45 | 35.12 | 35.16 | 7,077,873 | -0.22(-0.62%) |
Aug 30, 2022 | 35.69 | 35.69 | 35.18 | 35.38 | 13,167,127 | -0.23(-0.65%) |
Aug 29, 2022 | 35.58 | 35.72 | 35.48 | 35.61 | 4,919,095 | -0.12(-0.34%) |
Aug 26, 2022 | 36.34 | 36.34 | 35.68 | 35.73 | 8,522,119 | -0.54(-1.49%) |
Aug 25, 2022 | 36.09 | 36.33 | 36.05 | 36.27 | 3,925,385 | +0.29(+0.81%) |
Aug 24, 2022 | 35.96 | 36.05 | 35.91 | 35.98 | 2,476,298 | +0.05(+0.15%) |
Aug 23, 2022 | 35.89 | 36.01 | 35.74 | 35.92 | 5,596,872 | +0.08(+0.24%) |
Aug 22, 2022 | 36.00 | 36.03 | 35.82 | 35.84 | 4,887,629 | -0.42(-1.16%) |
Aug 19, 2022 | 36.47 | 36.47 | 36.14 | 36.26 | 8,010,035 | -0.36(-0.98%) |
Aug 18, 2022 | 36.65 | 36.70 | 36.59 | 36.62 | 2,225,123 | +0.05(+0.14%) |
Aug 17, 2022 | 36.66 | 36.73 | 36.53 | 36.57 | 4,187,634 | -0.31(-0.84%) |
Aug 16, 2022 | 37.01 | 37.01 | 36.81 | 36.88 | 4,137,702 | -0.15(-0.41%) |
Aug 15, 2022 | 37.06 | 37.13 | 36.95 | 37.03 | 4,101,904 | -0.09(-0.24%) |
Aug 12, 2022 | 36.90 | 37.12 | 36.79 | 37.12 | 2,495,291 | +0.39(+1.06%) |
Aug 11, 2022 | 37.14 | 37.21 | 36.67 | 36.73 | 6,736,247 | -0.22(-0.60%) |
Aug 10, 2022 | 36.86 | 37.01 | 36.86 | 36.95 | 2,551,463 | +0.49(+1.34%) |
Aug 09, 2022 | 36.62 | 36.64 | 36.43 | 36.46 | 2,294,207 | -0.25(-0.68%) |
Aug 08, 2022 | 36.81 | 36.95 | 36.65 | 36.71 | 6,092,563 | +0.04(+0.11%) |
Aug 05, 2022 | 36.50 | 36.69 | 36.33 | 36.67 | 5,474,938 | -0.15(-0.41%) |
Aug 04, 2022 | 36.75 | 36.83 | 36.67 | 36.82 | 3,870,380 | +0.11(+0.30%) |
Aug 03, 2022 | 36.55 | 36.75 | 36.45 | 36.71 | 9,470,118 | +0.29(+0.80%) |
Aug 02, 2022 | 36.50 | 36.54 | 36.38 | 36.42 | 7,241,476 | -0.13(-0.36%) |