Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.04 | 34.23 | 33.85 | 34.10 | 4,263,989 | +0.06(+0.16%) |
Oct 28, 2022 | 33.44 | 34.21 | 33.31 | 34.04 | 3,739,319 | +0.80(+2.40%) |
Oct 27, 2022 | 32.89 | 33.54 | 32.80 | 33.24 | 4,394,949 | +0.50(+1.53%) |
Oct 26, 2022 | 32.72 | 32.99 | 32.30 | 32.74 | 3,810,849 | +0.19(+0.57%) |
Oct 25, 2022 | 32.46 | 32.72 | 32.20 | 32.55 | 3,375,075 | +0.04(+0.11%) |
Oct 24, 2022 | 32.56 | 32.69 | 32.27 | 32.52 | 3,354,513 | +0.29(+0.89%) |
Oct 21, 2022 | 31.93 | 32.32 | 31.79 | 32.23 | 2,493,009 | +0.31(+0.96%) |
Oct 20, 2022 | 32.41 | 32.50 | 31.83 | 31.92 | 3,634,673 | -0.53(-1.63%) |
Oct 19, 2022 | 32.47 | 32.63 | 32.09 | 32.45 | 2,731,799 | +0.00(+0.00%) |
Oct 18, 2022 | 32.15 | 32.46 | 32.01 | 32.45 | 3,110,601 | +0.63(+1.99%) |
Oct 17, 2022 | 32.07 | 32.21 | 31.55 | 31.82 | 3,359,243 | -0.04(-0.12%) |
Oct 14, 2022 | 32.07 | 32.24 | 31.79 | 31.86 | 3,300,713 | -0.08(-0.26%) |
Oct 13, 2022 | 30.96 | 32.12 | 30.81 | 31.94 | 4,362,475 | +0.74(+2.38%) |
Oct 12, 2022 | 31.63 | 31.67 | 31.18 | 31.20 | 4,716,210 | -0.29(-0.91%) |
Oct 11, 2022 | 31.19 | 31.59 | 31.08 | 31.49 | 4,327,378 | +0.30(+0.95%) |
Oct 10, 2022 | 30.56 | 31.40 | 30.56 | 31.19 | 4,685,495 | +0.67(+2.19%) |
Oct 07, 2022 | 30.25 | 30.57 | 30.07 | 30.52 | 5,923,745 | +0.27(+0.89%) |
Oct 06, 2022 | 31.43 | 32.24 | 30.01 | 30.25 | 6,942,218 | -1.15(-3.67%) |
Oct 05, 2022 | 31.36 | 31.57 | 30.70 | 31.40 | 4,946,514 | -0.10(-0.32%) |
Oct 04, 2022 | 30.92 | 31.56 | 30.79 | 31.50 | 4,705,345 | +0.93(+3.04%) |
Oct 03, 2022 | 30.54 | 30.72 | 30.12 | 30.57 | 6,289,201 | +0.26(+0.86%) |
Sep 30, 2022 | 31.11 | 31.20 | 30.30 | 30.31 | 4,910,953 | -0.59(-1.89%) |
Sep 29, 2022 | 31.12 | 31.23 | 30.78 | 30.90 | 4,218,489 | -0.20(-0.63%) |
Sep 28, 2022 | 31.00 | 31.26 | 30.58 | 31.10 | 4,454,569 | +0.33(+1.06%) |
Sep 27, 2022 | 31.71 | 31.90 | 30.76 | 30.77 | 3,724,311 | -0.82(-2.59%) |
Sep 26, 2022 | 31.83 | 32.18 | 31.57 | 31.59 | 4,230,935 | -0.33(-1.02%) |
Sep 23, 2022 | 32.06 | 32.32 | 31.51 | 31.91 | 2,946,422 | -0.38(-1.18%) |
Sep 22, 2022 | 31.94 | 32.49 | 31.88 | 32.29 | 3,010,022 | +0.41(+1.28%) |
Sep 21, 2022 | 31.87 | 32.45 | 31.75 | 31.88 | 4,039,562 | +0.32(+1.00%) |
Sep 20, 2022 | 31.64 | 31.76 | 31.34 | 31.57 | 2,645,989 | -0.24(-0.76%) |
Sep 19, 2022 | 31.38 | 31.84 | 31.36 | 31.81 | 2,477,614 | +0.38(+1.21%) |
Sep 16, 2022 | 31.21 | 31.54 | 31.11 | 31.43 | 5,380,259 | +0.20(+0.62%) |
Sep 15, 2022 | 31.04 | 31.36 | 30.66 | 31.23 | 2,766,047 | +0.25(+0.81%) |
Sep 14, 2022 | 31.24 | 31.28 | 30.82 | 30.98 | 4,643,460 | -0.28(-0.89%) |
Sep 13, 2022 | 31.87 | 32.13 | 31.21 | 31.26 | 3,411,218 | -0.94(-2.91%) |
Sep 12, 2022 | 32.01 | 32.44 | 31.92 | 32.20 | 3,046,069 | +0.27(+0.84%) |
Sep 09, 2022 | 32.01 | 32.20 | 31.64 | 31.93 | 2,236,159 | +0.05(+0.15%) |
Sep 08, 2022 | 31.97 | 32.01 | 31.46 | 31.88 | 3,611,149 | -0.35(-1.10%) |
Sep 07, 2022 | 31.48 | 32.28 | 31.40 | 32.24 | 2,623,918 | +0.80(+2.54%) |
Sep 06, 2022 | 31.79 | 31.93 | 31.38 | 31.44 | 2,677,528 | -0.35(-1.11%) |
Sep 02, 2022 | 32.03 | 32.36 | 31.67 | 31.79 | 2,913,098 | -0.07(-0.23%) |
Sep 01, 2022 | 31.91 | 32.11 | 31.43 | 31.87 | 3,887,056 | -0.07(-0.23%) |
Aug 31, 2022 | 32.39 | 32.52 | 31.90 | 31.94 | 4,227,520 | -0.34(-1.06%) |
Aug 30, 2022 | 32.55 | 32.59 | 32.19 | 32.28 | 1,808,721 | -0.27(-0.83%) |
Aug 29, 2022 | 32.33 | 32.82 | 32.15 | 32.55 | 1,917,295 | +0.12(+0.37%) |
Aug 26, 2022 | 33.10 | 33.19 | 32.42 | 32.43 | 2,030,725 | -0.62(-1.88%) |
Aug 25, 2022 | 33.00 | 33.09 | 32.79 | 33.06 | 1,667,966 | +0.03(+0.08%) |
Aug 24, 2022 | 32.73 | 33.07 | 32.54 | 33.03 | 2,805,279 | +0.33(+1.02%) |
Aug 23, 2022 | 32.66 | 32.87 | 32.43 | 32.69 | 2,638,959 | +0.04(+0.11%) |
Aug 22, 2022 | 32.80 | 32.88 | 32.54 | 32.66 | 2,710,325 | -0.23(-0.71%) |
Aug 19, 2022 | 32.76 | 33.08 | 32.69 | 32.89 | 2,679,406 | +0.10(+0.31%) |
Aug 18, 2022 | 32.71 | 32.81 | 32.38 | 32.79 | 2,148,777 | +0.06(+0.17%) |
Aug 17, 2022 | 32.74 | 33.10 | 32.67 | 32.73 | 3,190,454 | -0.01(-0.03%) |
Aug 16, 2022 | 32.41 | 32.95 | 32.41 | 32.74 | 3,129,340 | +0.32(+0.97%) |
Aug 15, 2022 | 31.90 | 32.50 | 31.74 | 32.42 | 3,512,286 | +0.47(+1.48%) |
Aug 12, 2022 | 32.12 | 32.15 | 31.72 | 31.95 | 2,699,838 | -0.05(-0.15%) |
Aug 11, 2022 | 31.98 | 32.41 | 31.89 | 32.00 | 2,079,669 | +0.03(+0.09%) |
Aug 10, 2022 | 32.02 | 32.15 | 31.86 | 31.97 | 1,844,298 | +0.09(+0.29%) |
Aug 09, 2022 | 31.98 | 32.08 | 31.70 | 31.88 | 2,244,989 | +0.04(+0.12%) |
Aug 08, 2022 | 32.06 | 32.22 | 31.75 | 31.84 | 1,858,072 | -0.15(-0.46%) |
Aug 05, 2022 | 31.59 | 32.00 | 31.40 | 31.99 | 1,900,303 | +0.42(+1.32%) |
Aug 04, 2022 | 31.73 | 32.02 | 31.53 | 31.57 | 2,377,593 | -0.30(-0.93%) |
Aug 03, 2022 | 31.67 | 32.00 | 31.53 | 31.87 | 2,523,090 | +0.17(+0.53%) |
Aug 02, 2022 | 32.18 | 32.19 | 31.65 | 31.70 | 3,044,067 | -0.35(-1.10%) |