Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.54 | 32.87 | 32.54 | 32.79 | 45,984,572 | -0.10(-0.29%) |
Oct 28, 2022 | 32.64 | 32.93 | 32.56 | 32.89 | 48,267,116 | -0.20(-0.61%) |
Oct 27, 2022 | 33.12 | 33.43 | 33.05 | 33.09 | 35,680,008 | -0.26(-0.78%) |
Oct 26, 2022 | 32.91 | 33.65 | 32.90 | 33.35 | 39,594,440 | +0.54(+1.64%) |
Oct 25, 2022 | 32.59 | 32.88 | 32.56 | 32.81 | 33,379,118 | +0.27(+0.83%) |
Oct 24, 2022 | 32.58 | 32.62 | 32.12 | 32.54 | 57,388,484 | -1.29(-3.80%) |
Oct 21, 2022 | 33.25 | 33.87 | 33.12 | 33.83 | 45,747,020 | +0.51(+1.53%) |
Oct 20, 2022 | 33.35 | 33.84 | 33.28 | 33.32 | 46,122,464 | +0.21(+0.64%) |
Oct 19, 2022 | 33.20 | 33.39 | 32.99 | 33.11 | 32,729,840 | -0.61(-1.82%) |
Oct 18, 2022 | 34.04 | 34.11 | 33.48 | 33.72 | 35,364,452 | +0.01(+0.03%) |
Oct 17, 2022 | 33.48 | 33.83 | 33.48 | 33.72 | 53,297,792 | +0.90(+2.75%) |
Oct 14, 2022 | 33.52 | 33.53 | 32.78 | 32.81 | 34,918,484 | -0.50(-1.50%) |
Oct 13, 2022 | 32.37 | 33.50 | 32.30 | 33.31 | 53,618,924 | +0.10(+0.29%) |
Oct 12, 2022 | 33.21 | 33.39 | 33.10 | 33.22 | 44,279,472 | +0.04(+0.12%) |
Oct 11, 2022 | 33.34 | 33.58 | 33.07 | 33.18 | 49,704,092 | -0.54(-1.59%) |
Oct 10, 2022 | 33.97 | 33.99 | 33.59 | 33.72 | 32,444,814 | -0.48(-1.40%) |
Oct 07, 2022 | 34.60 | 34.65 | 34.14 | 34.19 | 38,228,148 | -0.73(-2.09%) |
Oct 06, 2022 | 35.02 | 35.22 | 34.89 | 34.92 | 31,013,218 | -0.21(-0.60%) |
Oct 05, 2022 | 35.02 | 35.26 | 34.77 | 35.13 | 31,315,584 | +0.02(+0.05%) |
Oct 04, 2022 | 34.72 | 35.22 | 34.70 | 35.12 | 53,794,580 | +1.11(+3.27%) |
Oct 03, 2022 | 33.69 | 34.09 | 33.53 | 34.00 | 44,187,972 | +0.55(+1.63%) |
Sep 30, 2022 | 33.49 | 33.81 | 33.43 | 33.46 | 54,295,188 | -0.12(-0.37%) |
Sep 29, 2022 | 33.74 | 33.76 | 33.30 | 33.58 | 44,947,904 | -0.77(-2.23%) |
Sep 28, 2022 | 33.83 | 34.43 | 33.75 | 34.35 | 52,072,148 | +0.30(+0.87%) |
Sep 27, 2022 | 34.32 | 34.56 | 33.90 | 34.05 | 49,207,544 | -0.04(-0.11%) |
Sep 26, 2022 | 34.30 | 34.49 | 34.02 | 34.09 | 55,369,084 | -0.42(-1.22%) |
Sep 23, 2022 | 34.73 | 34.78 | 34.34 | 34.51 | 51,926,896 | -0.87(-2.47%) |
Sep 22, 2022 | 35.54 | 35.63 | 35.31 | 35.38 | 43,775,896 | -0.17(-0.49%) |
Sep 21, 2022 | 35.95 | 36.18 | 35.51 | 35.56 | 65,024,868 | -0.60(-1.67%) |
Sep 20, 2022 | 36.19 | 36.32 | 36.03 | 36.16 | 40,131,568 | -0.20(-0.55%) |
Sep 19, 2022 | 35.95 | 36.39 | 35.93 | 36.36 | 34,958,716 | +0.12(+0.32%) |
Sep 16, 2022 | 36.24 | 36.36 | 36.07 | 36.25 | 69,981,768 | -0.34(-0.92%) |
Sep 15, 2022 | 36.71 | 36.95 | 36.52 | 36.58 | 49,645,508 | -0.39(-1.06%) |
Sep 14, 2022 | 37.02 | 37.09 | 36.82 | 36.98 | 38,803,064 | +0.18(+0.50%) |
Sep 13, 2022 | 37.23 | 37.38 | 36.73 | 36.79 | 46,072,248 | -1.17(-3.08%) |
Sep 12, 2022 | 37.76 | 38.02 | 37.67 | 37.96 | 43,569,612 | +0.56(+1.49%) |
Sep 09, 2022 | 37.20 | 37.49 | 37.19 | 37.41 | 27,231,250 | +0.55(+1.48%) |
Sep 08, 2022 | 36.68 | 36.90 | 36.56 | 36.86 | 57,773,476 | -0.20(-0.54%) |
Sep 07, 2022 | 36.56 | 37.07 | 36.53 | 37.06 | 40,737,728 | +0.33(+0.89%) |
Sep 06, 2022 | 37.04 | 37.10 | 36.71 | 36.74 | 52,223,012 | -0.44(-1.19%) |
Sep 02, 2022 | 37.46 | 37.61 | 37.09 | 37.18 | 37,445,540 | -0.35(-0.92%) |
Sep 01, 2022 | 37.46 | 37.53 | 37.13 | 37.52 | 40,097,816 | -0.30(-0.79%) |
Aug 31, 2022 | 38.05 | 38.21 | 37.79 | 37.82 | 38,716,148 | +0.13(+0.36%) |
Aug 30, 2022 | 38.26 | 38.27 | 37.54 | 37.69 | 35,977,256 | -0.45(-1.18%) |
Aug 29, 2022 | 38.20 | 38.43 | 38.13 | 38.14 | 23,649,678 | -0.24(-0.62%) |
Aug 26, 2022 | 39.25 | 39.29 | 38.34 | 38.38 | 43,225,440 | -0.58(-1.48%) |
Aug 25, 2022 | 38.54 | 38.96 | 38.46 | 38.95 | 46,553,312 | +0.82(+2.16%) |
Aug 24, 2022 | 37.83 | 38.36 | 37.80 | 38.13 | 24,564,358 | -0.01(-0.03%) |
Aug 23, 2022 | 37.97 | 38.29 | 37.90 | 38.14 | 34,433,808 | +0.20(+0.53%) |
Aug 22, 2022 | 37.96 | 38.07 | 37.90 | 37.94 | 28,080,432 | -0.34(-0.88%) |
Aug 19, 2022 | 38.44 | 38.48 | 38.16 | 38.27 | 37,576,832 | -0.53(-1.36%) |
Aug 18, 2022 | 38.88 | 38.90 | 38.62 | 38.80 | 31,914,792 | -0.22(-0.57%) |
Aug 17, 2022 | 38.99 | 39.21 | 38.90 | 39.02 | 35,662,484 | -0.16(-0.42%) |
Aug 16, 2022 | 39.10 | 39.29 | 39.06 | 39.18 | 21,889,972 | -0.01(-0.02%) |
Aug 15, 2022 | 39.03 | 39.27 | 39.00 | 39.19 | 31,881,210 | -0.18(-0.46%) |
Aug 12, 2022 | 38.96 | 39.39 | 38.95 | 39.37 | 25,936,670 | +0.41(+1.06%) |
Aug 11, 2022 | 39.12 | 39.52 | 38.89 | 38.96 | 40,905,156 | +0.15(+0.40%) |
Aug 10, 2022 | 38.59 | 38.85 | 38.44 | 38.81 | 28,259,680 | +0.48(+1.25%) |
Aug 09, 2022 | 38.51 | 38.57 | 38.25 | 38.33 | 23,800,460 | -0.14(-0.37%) |
Aug 08, 2022 | 38.49 | 38.70 | 38.39 | 38.47 | 40,751,636 | +0.05(+0.12%) |
Aug 05, 2022 | 38.15 | 38.48 | 38.12 | 38.42 | 29,700,998 | +0.04(+0.10%) |
Aug 04, 2022 | 38.37 | 38.50 | 38.23 | 38.39 | 33,221,316 | +0.27(+0.70%) |
Aug 03, 2022 | 37.88 | 38.19 | 37.72 | 38.12 | 36,426,552 | +0.30(+0.79%) |
Aug 02, 2022 | 37.67 | 38.22 | 37.58 | 37.82 | 42,759,876 | -0.18(-0.48%) |