Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.56 | 31.63 | 30.84 | 30.87 | 4,562,891 | -0.87(-2.75%) |
Oct 28, 2022 | 30.69 | 31.97 | 30.68 | 31.74 | 9,022,065 | +0.30(+0.95%) |
Oct 27, 2022 | 32.14 | 32.99 | 31.40 | 31.45 | 7,082,938 | -2.86(-8.33%) |
Oct 26, 2022 | 33.74 | 34.97 | 33.63 | 34.30 | 4,438,591 | -0.16(-0.46%) |
Oct 25, 2022 | 33.85 | 34.79 | 33.82 | 34.46 | 3,570,602 | +1.09(+3.27%) |
Oct 24, 2022 | 33.30 | 33.61 | 32.77 | 33.37 | 2,940,822 | +0.33(+0.99%) |
Oct 21, 2022 | 32.05 | 33.15 | 31.83 | 33.04 | 3,674,863 | +1.05(+3.29%) |
Oct 20, 2022 | 31.88 | 32.82 | 31.74 | 31.99 | 3,329,440 | +0.43(+1.35%) |
Oct 19, 2022 | 31.28 | 32.04 | 31.23 | 31.56 | 3,514,407 | -0.28(-0.87%) |
Oct 18, 2022 | 33.10 | 33.15 | 31.38 | 31.84 | 5,883,728 | +0.34(+1.07%) |
Oct 17, 2022 | 31.85 | 32.17 | 31.38 | 31.50 | 5,626,458 | +1.14(+3.76%) |
Oct 14, 2022 | 31.89 | 31.95 | 30.30 | 30.36 | 4,304,899 | -1.25(-3.95%) |
Oct 13, 2022 | 28.95 | 32.11 | 28.86 | 31.61 | 6,399,409 | +1.23(+4.05%) |
Oct 12, 2022 | 30.79 | 30.95 | 30.34 | 30.38 | 2,619,988 | -0.19(-0.62%) |
Oct 11, 2022 | 31.38 | 31.40 | 30.15 | 30.57 | 5,103,969 | -1.34(-4.20%) |
Oct 10, 2022 | 32.48 | 32.53 | 31.56 | 31.91 | 3,407,917 | -0.55(-1.68%) |
Oct 07, 2022 | 33.15 | 33.36 | 32.26 | 32.46 | 4,972,673 | -1.76(-5.13%) |
Oct 06, 2022 | 34.11 | 34.80 | 34.11 | 34.21 | 3,610,564 | -0.33(-0.95%) |
Oct 05, 2022 | 33.91 | 34.98 | 33.73 | 34.54 | 3,888,858 | +0.71(+2.11%) |
Oct 04, 2022 | 33.54 | 34.08 | 33.35 | 33.83 | 5,502,486 | +2.02(+6.36%) |
Oct 03, 2022 | 31.31 | 32.12 | 31.03 | 31.80 | 4,147,002 | +1.11(+3.62%) |
Sep 30, 2022 | 30.45 | 31.56 | 30.45 | 30.69 | 3,977,004 | -0.46(-1.46%) |
Sep 29, 2022 | 31.37 | 31.65 | 30.66 | 31.15 | 5,861,426 | -1.81(-5.48%) |
Sep 28, 2022 | 31.59 | 33.05 | 31.54 | 32.95 | 6,886,855 | +0.12(+0.36%) |
Sep 27, 2022 | 33.70 | 33.96 | 32.46 | 32.83 | 4,631,831 | +0.40(+1.22%) |
Sep 26, 2022 | 32.74 | 33.35 | 32.31 | 32.44 | 3,787,895 | -0.57(-1.71%) |
Sep 23, 2022 | 33.09 | 33.28 | 32.33 | 33.00 | 5,603,417 | -1.01(-2.97%) |
Sep 22, 2022 | 34.88 | 35.05 | 33.75 | 34.01 | 4,276,824 | -1.35(-3.81%) |
Sep 21, 2022 | 35.38 | 36.76 | 35.32 | 35.36 | 4,589,319 | +0.08(+0.22%) |
Sep 20, 2022 | 34.99 | 35.57 | 34.94 | 35.28 | 2,390,024 | -0.55(-1.52%) |
Sep 19, 2022 | 34.63 | 35.96 | 34.62 | 35.83 | 2,626,277 | +0.34(+0.95%) |
Sep 16, 2022 | 34.69 | 35.52 | 34.56 | 35.49 | 3,812,847 | +0.11(+0.31%) |
Sep 15, 2022 | 35.90 | 36.20 | 35.08 | 35.38 | 3,349,737 | -0.38(-1.05%) |
Sep 14, 2022 | 35.42 | 35.84 | 34.99 | 35.76 | 3,507,106 | +0.87(+2.50%) |
Sep 13, 2022 | 35.65 | 36.04 | 34.74 | 34.89 | 4,907,750 | -2.13(-5.75%) |
Sep 12, 2022 | 37.33 | 37.47 | 36.60 | 37.02 | 2,791,110 | +0.32(+0.86%) |
Sep 09, 2022 | 36.43 | 36.89 | 36.41 | 36.70 | 2,562,850 | +0.89(+2.49%) |
Sep 08, 2022 | 34.74 | 35.82 | 34.60 | 35.81 | 3,819,537 | +0.20(+0.56%) |
Sep 07, 2022 | 34.19 | 35.82 | 34.08 | 35.61 | 4,661,316 | +1.61(+4.75%) |
Sep 06, 2022 | 34.25 | 34.49 | 33.79 | 34.00 | 3,778,017 | -0.19(-0.55%) |
Sep 02, 2022 | 34.90 | 35.41 | 34.04 | 34.19 | 3,827,997 | -0.23(-0.66%) |
Sep 01, 2022 | 34.19 | 34.56 | 33.60 | 34.41 | 4,951,785 | -0.15(-0.43%) |
Aug 31, 2022 | 35.33 | 35.34 | 34.49 | 34.56 | 3,344,051 | -0.49(-1.38%) |
Aug 30, 2022 | 35.71 | 35.81 | 34.57 | 35.05 | 3,661,646 | +0.48(+1.37%) |
Aug 29, 2022 | 35.14 | 35.38 | 34.54 | 34.57 | 2,745,337 | -0.05(-0.14%) |
Aug 26, 2022 | 36.40 | 36.43 | 34.61 | 34.62 | 3,143,769 | -1.97(-5.39%) |
Aug 25, 2022 | 35.52 | 36.63 | 35.49 | 36.59 | 2,448,902 | +1.23(+3.47%) |
Aug 24, 2022 | 35.33 | 35.56 | 35.04 | 35.36 | 1,325,667 | +0.18(+0.51%) |
Aug 23, 2022 | 35.12 | 35.62 | 35.06 | 35.19 | 2,015,657 | +0.38(+1.08%) |
Aug 22, 2022 | 35.52 | 35.60 | 34.66 | 34.81 | 2,693,252 | -1.54(-4.25%) |
Aug 19, 2022 | 36.79 | 37.00 | 36.21 | 36.35 | 2,268,936 | -1.14(-3.04%) |
Aug 18, 2022 | 36.57 | 37.84 | 36.37 | 37.49 | 4,987,202 | +0.83(+2.27%) |
Aug 17, 2022 | 37.18 | 37.21 | 36.06 | 36.66 | 2,996,896 | -1.23(-3.24%) |
Aug 16, 2022 | 37.88 | 38.21 | 37.52 | 37.89 | 2,408,997 | -0.42(-1.09%) |
Aug 15, 2022 | 37.89 | 38.31 | 37.68 | 38.30 | 2,183,733 | -0.08(-0.21%) |
Aug 12, 2022 | 37.30 | 38.38 | 37.25 | 38.38 | 3,784,849 | +1.09(+2.92%) |
Aug 11, 2022 | 37.70 | 38.22 | 37.26 | 37.29 | 2,761,739 | -0.14(-0.37%) |
Aug 10, 2022 | 37.37 | 37.56 | 36.76 | 37.43 | 3,768,485 | +1.71(+4.80%) |
Aug 09, 2022 | 36.78 | 36.81 | 35.28 | 35.72 | 5,525,445 | -2.15(-5.67%) |
Aug 08, 2022 | 37.90 | 38.15 | 37.42 | 37.87 | 2,685,004 | -0.28(-0.73%) |
Aug 05, 2022 | 38.03 | 38.44 | 37.71 | 38.15 | 2,966,952 | -1.06(-2.70%) |
Aug 04, 2022 | 39.02 | 39.36 | 38.86 | 39.21 | 2,378,448 | +0.31(+0.79%) |
Aug 03, 2022 | 38.14 | 39.03 | 38.12 | 38.90 | 3,205,166 | +1.08(+2.85%) |
Aug 02, 2022 | 37.86 | 38.42 | 37.56 | 37.82 | 3,781,878 | -0.05(-0.13%) |