Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.22 | 32.47 | 31.91 | 32.26 | 2,656,247 | -0.27(-0.82%) |
Oct 28, 2022 | 31.69 | 32.54 | 31.58 | 32.53 | 2,340,725 | +0.83(+2.60%) |
Oct 27, 2022 | 32.02 | 32.59 | 30.95 | 31.70 | 4,058,342 | +0.29(+0.93%) |
Oct 26, 2022 | 31.55 | 32.02 | 31.23 | 31.41 | 2,136,360 | +0.15(+0.49%) |
Oct 25, 2022 | 30.56 | 31.31 | 30.56 | 31.25 | 2,104,225 | +0.62(+2.02%) |
Oct 24, 2022 | 29.90 | 30.87 | 29.61 | 30.63 | 2,589,236 | +0.95(+3.18%) |
Oct 21, 2022 | 29.19 | 29.78 | 29.03 | 29.69 | 2,735,023 | +0.66(+2.28%) |
Oct 20, 2022 | 29.46 | 29.76 | 28.75 | 29.03 | 3,293,557 | -0.26(-0.88%) |
Oct 19, 2022 | 29.07 | 29.51 | 28.96 | 29.28 | 1,467,284 | -0.03(-0.12%) |
Oct 18, 2022 | 29.81 | 29.94 | 29.09 | 29.32 | 2,385,704 | +0.27(+0.92%) |
Oct 17, 2022 | 29.23 | 29.56 | 28.92 | 29.05 | 2,051,702 | +0.51(+1.78%) |
Oct 14, 2022 | 28.93 | 29.34 | 28.34 | 28.55 | 1,887,854 | -0.22(-0.78%) |
Oct 13, 2022 | 27.54 | 28.95 | 27.12 | 28.77 | 2,279,063 | +0.73(+2.61%) |
Oct 12, 2022 | 28.30 | 28.33 | 27.88 | 28.04 | 2,008,863 | -0.27(-0.94%) |
Oct 11, 2022 | 28.14 | 28.79 | 27.97 | 28.30 | 2,056,554 | +0.07(+0.24%) |
Oct 10, 2022 | 28.84 | 28.86 | 27.99 | 28.24 | 2,393,391 | -0.64(-2.23%) |
Oct 07, 2022 | 29.13 | 29.21 | 28.66 | 28.88 | 1,708,739 | -0.55(-1.87%) |
Oct 06, 2022 | 29.22 | 29.56 | 29.08 | 29.43 | 1,878,304 | +0.06(+0.20%) |
Oct 05, 2022 | 28.86 | 29.48 | 28.69 | 29.37 | 2,230,537 | -0.14(-0.47%) |
Oct 04, 2022 | 28.91 | 29.56 | 28.79 | 29.51 | 2,595,850 | +1.36(+4.82%) |
Oct 03, 2022 | 27.37 | 28.32 | 27.03 | 28.15 | 2,510,313 | +1.16(+4.30%) |
Sep 30, 2022 | 27.17 | 27.72 | 26.81 | 26.99 | 2,884,789 | -0.23(-0.85%) |
Sep 29, 2022 | 27.96 | 28.18 | 26.77 | 27.22 | 3,944,533 | -1.61(-5.58%) |
Sep 28, 2022 | 28.61 | 29.02 | 28.16 | 28.83 | 2,081,113 | +0.22(+0.78%) |
Sep 27, 2022 | 29.14 | 29.14 | 28.23 | 28.61 | 1,749,996 | -0.06(-0.21%) |
Sep 26, 2022 | 28.30 | 29.13 | 28.20 | 28.67 | 2,171,462 | +0.33(+1.15%) |
Sep 23, 2022 | 29.17 | 29.22 | 27.84 | 28.34 | 2,722,206 | -1.50(-5.01%) |
Sep 22, 2022 | 30.32 | 30.43 | 29.58 | 29.83 | 1,929,175 | -0.41(-1.36%) |
Sep 21, 2022 | 31.31 | 31.48 | 30.25 | 30.25 | 2,401,035 | -1.06(-3.38%) |
Sep 20, 2022 | 32.10 | 32.22 | 31.25 | 31.30 | 1,831,374 | -1.13(-3.50%) |
Sep 19, 2022 | 31.37 | 32.46 | 31.37 | 32.44 | 1,336,909 | +0.65(+2.05%) |
Sep 16, 2022 | 31.51 | 31.97 | 31.24 | 31.79 | 3,043,147 | -0.09(-0.27%) |
Sep 15, 2022 | 31.82 | 32.85 | 31.73 | 31.87 | 1,847,116 | +0.00(+0.00%) |
Sep 14, 2022 | 32.59 | 32.59 | 31.57 | 31.87 | 3,727,213 | -0.74(-2.27%) |
Sep 13, 2022 | 32.86 | 33.27 | 32.54 | 32.61 | 2,284,804 | -1.28(-3.78%) |
Sep 12, 2022 | 33.58 | 34.09 | 33.44 | 33.89 | 1,683,031 | +0.74(+2.23%) |
Sep 09, 2022 | 32.77 | 33.20 | 32.64 | 33.15 | 1,370,058 | +0.74(+2.28%) |
Sep 08, 2022 | 31.98 | 32.44 | 31.63 | 32.41 | 2,433,970 | -0.09(-0.26%) |
Sep 07, 2022 | 31.28 | 32.53 | 31.24 | 32.50 | 1,891,509 | +1.18(+3.76%) |
Sep 06, 2022 | 31.82 | 32.11 | 31.11 | 31.32 | 1,761,044 | -0.50(-1.57%) |
Sep 02, 2022 | 32.68 | 32.83 | 31.65 | 31.82 | 1,631,656 | -0.30(-0.94%) |
Sep 01, 2022 | 32.03 | 32.15 | 31.61 | 32.12 | 1,922,317 | -0.28(-0.88%) |
Aug 31, 2022 | 32.88 | 32.89 | 32.16 | 32.40 | 3,589,886 | -0.34(-1.02%) |
Aug 30, 2022 | 32.94 | 33.14 | 32.47 | 32.74 | 2,293,945 | +0.05(+0.16%) |
Aug 29, 2022 | 32.18 | 33.19 | 32.18 | 32.69 | 2,185,015 | +0.20(+0.61%) |
Aug 26, 2022 | 33.50 | 33.58 | 32.47 | 32.49 | 2,526,845 | -0.78(-2.34%) |
Aug 25, 2022 | 32.30 | 33.29 | 32.30 | 33.27 | 1,751,316 | +1.15(+3.57%) |
Aug 24, 2022 | 31.78 | 32.18 | 31.61 | 32.12 | 1,384,852 | +0.34(+1.08%) |
Aug 23, 2022 | 31.59 | 32.13 | 31.52 | 31.78 | 1,597,439 | +0.39(+1.23%) |
Aug 22, 2022 | 32.52 | 32.67 | 31.34 | 31.40 | 2,559,345 | -1.92(-5.75%) |
Aug 19, 2022 | 33.48 | 33.65 | 33.09 | 33.31 | 1,802,671 | -0.50(-1.47%) |
Aug 18, 2022 | 33.05 | 33.93 | 33.01 | 33.81 | 1,518,612 | +0.82(+2.49%) |
Aug 17, 2022 | 33.42 | 33.71 | 32.44 | 32.99 | 2,634,312 | -1.03(-3.02%) |
Aug 16, 2022 | 33.80 | 34.21 | 33.62 | 34.02 | 2,338,326 | +0.04(+0.13%) |
Aug 15, 2022 | 33.77 | 34.23 | 33.77 | 33.97 | 1,436,586 | -0.27(-0.80%) |
Aug 12, 2022 | 34.23 | 34.28 | 33.88 | 34.25 | 1,499,223 | +0.23(+0.68%) |
Aug 11, 2022 | 33.93 | 34.22 | 33.65 | 34.02 | 1,444,741 | +0.51(+1.53%) |
Aug 10, 2022 | 33.27 | 33.74 | 33.27 | 33.50 | 1,361,990 | +0.93(+2.86%) |
Aug 09, 2022 | 32.73 | 32.83 | 32.41 | 32.57 | 1,376,538 | -0.32(-0.96%) |
Aug 08, 2022 | 32.95 | 33.20 | 32.77 | 32.89 | 1,578,433 | +0.48(+1.48%) |
Aug 05, 2022 | 32.58 | 32.71 | 32.12 | 32.41 | 1,784,144 | -0.42(-1.28%) |
Aug 04, 2022 | 33.66 | 33.73 | 32.65 | 32.83 | 2,434,189 | -0.98(-2.91%) |
Aug 03, 2022 | 34.02 | 34.37 | 33.71 | 33.81 | 2,260,249 | +0.81(+2.46%) |
Aug 02, 2022 | 32.98 | 33.44 | 32.65 | 33.00 | 2,124,641 | -0.08(-0.23%) |