Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 36.04 | 36.10 | 35.38 | 35.62 | 9,833,338 | -0.44(-1.21%) |
Oct 28, 2022 | 35.26 | 36.16 | 34.95 | 36.05 | 9,556,636 | +0.85(+2.42%) |
Oct 27, 2022 | 34.41 | 35.81 | 34.31 | 35.20 | 13,185,433 | +1.03(+3.01%) |
Oct 26, 2022 | 35.09 | 35.26 | 33.44 | 34.17 | 11,874,880 | -0.14(-0.40%) |
Oct 25, 2022 | 33.75 | 34.42 | 33.40 | 34.31 | 10,938,933 | +0.50(+1.48%) |
Oct 24, 2022 | 33.12 | 33.89 | 33.05 | 33.81 | 8,803,517 | +1.21(+3.72%) |
Oct 21, 2022 | 32.53 | 32.86 | 32.30 | 32.60 | 11,058,996 | -0.12(-0.37%) |
Oct 20, 2022 | 33.67 | 33.73 | 32.69 | 32.72 | 7,771,177 | -0.88(-2.62%) |
Oct 19, 2022 | 33.36 | 33.66 | 33.28 | 33.60 | 7,459,807 | +0.20(+0.61%) |
Oct 18, 2022 | 33.03 | 33.52 | 33.02 | 33.40 | 7,352,188 | +0.54(+1.63%) |
Oct 17, 2022 | 33.21 | 33.49 | 32.83 | 32.86 | 6,733,887 | -0.22(-0.67%) |
Oct 14, 2022 | 33.15 | 33.78 | 32.97 | 33.08 | 11,800,718 | -0.05(-0.14%) |
Oct 13, 2022 | 32.38 | 33.30 | 32.28 | 33.13 | 10,103,311 | +0.44(+1.36%) |
Oct 12, 2022 | 32.55 | 33.03 | 32.44 | 32.68 | 10,267,678 | +0.33(+1.03%) |
Oct 11, 2022 | 31.37 | 32.43 | 31.35 | 32.35 | 10,944,644 | +0.81(+2.55%) |
Oct 10, 2022 | 31.48 | 31.92 | 31.06 | 31.55 | 12,299,248 | +0.96(+3.15%) |
Oct 07, 2022 | 30.92 | 31.01 | 30.38 | 30.58 | 7,329,416 | -0.36(-1.17%) |
Oct 06, 2022 | 31.39 | 31.42 | 30.80 | 30.94 | 6,281,095 | -0.44(-1.39%) |
Oct 05, 2022 | 31.57 | 31.61 | 30.72 | 31.38 | 6,812,149 | -0.41(-1.28%) |
Oct 04, 2022 | 31.49 | 32.12 | 31.47 | 31.79 | 8,260,034 | +0.34(+1.09%) |
Oct 03, 2022 | 31.08 | 31.55 | 30.89 | 31.44 | 7,244,158 | +0.56(+1.83%) |
Sep 30, 2022 | 31.11 | 31.17 | 30.76 | 30.88 | 9,636,836 | -0.19(-0.63%) |
Sep 29, 2022 | 31.03 | 31.19 | 30.63 | 31.07 | 7,687,093 | -0.06(-0.18%) |
Sep 28, 2022 | 30.60 | 31.31 | 30.30 | 31.13 | 7,685,815 | +0.62(+2.03%) |
Sep 27, 2022 | 31.56 | 31.90 | 30.45 | 30.51 | 9,561,673 | -1.03(-3.26%) |
Sep 26, 2022 | 31.23 | 31.77 | 31.23 | 31.54 | 8,422,985 | +0.13(+0.41%) |
Sep 23, 2022 | 31.56 | 31.78 | 30.98 | 31.41 | 8,647,038 | -0.31(-0.99%) |
Sep 22, 2022 | 31.93 | 32.11 | 31.70 | 31.72 | 6,394,897 | -0.17(-0.52%) |
Sep 21, 2022 | 31.79 | 32.55 | 31.49 | 31.89 | 9,782,825 | +0.46(+1.47%) |
Sep 20, 2022 | 31.90 | 31.93 | 31.29 | 31.42 | 9,715,625 | -0.62(-1.94%) |
Sep 19, 2022 | 32.13 | 32.44 | 32.01 | 32.05 | 10,332,035 | -0.09(-0.29%) |
Sep 16, 2022 | 31.95 | 32.26 | 31.72 | 32.14 | 32,710,584 | +0.09(+0.29%) |
Sep 15, 2022 | 32.39 | 32.61 | 31.90 | 32.05 | 7,957,669 | -0.32(-1.00%) |
Sep 14, 2022 | 32.62 | 32.92 | 32.24 | 32.37 | 9,188,171 | -0.09(-0.29%) |
Sep 13, 2022 | 33.70 | 33.91 | 32.35 | 32.46 | 12,732,209 | -1.55(-4.55%) |
Sep 12, 2022 | 33.95 | 34.14 | 33.84 | 34.01 | 7,229,552 | +0.25(+0.74%) |
Sep 09, 2022 | 33.58 | 33.93 | 33.32 | 33.76 | 8,617,861 | +0.37(+1.11%) |
Sep 08, 2022 | 34.35 | 34.37 | 33.17 | 33.39 | 10,973,307 | -1.17(-3.38%) |
Sep 07, 2022 | 34.43 | 34.74 | 33.26 | 34.55 | 12,318,094 | -0.10(-0.29%) |
Sep 06, 2022 | 34.63 | 34.82 | 34.01 | 34.66 | 10,594,462 | +0.11(+0.32%) |
Sep 02, 2022 | 35.09 | 35.63 | 34.41 | 34.54 | 6,647,764 | -0.36(-1.03%) |
Sep 01, 2022 | 34.56 | 35.02 | 34.29 | 34.91 | 6,522,388 | +0.28(+0.80%) |
Aug 31, 2022 | 34.73 | 35.09 | 34.59 | 34.63 | 5,590,779 | -0.01(-0.03%) |
Aug 30, 2022 | 35.19 | 35.23 | 34.57 | 34.64 | 5,344,925 | -0.63(-1.79%) |
Aug 29, 2022 | 35.14 | 35.46 | 34.94 | 35.27 | 8,082,182 | -0.02(-0.05%) |
Aug 26, 2022 | 35.77 | 35.97 | 35.29 | 35.29 | 5,913,048 | -0.46(-1.30%) |
Aug 25, 2022 | 35.68 | 35.97 | 35.60 | 35.75 | 4,682,302 | +0.09(+0.26%) |
Aug 24, 2022 | 35.44 | 35.70 | 35.32 | 35.66 | 6,114,859 | +0.17(+0.49%) |
Aug 23, 2022 | 35.24 | 35.75 | 35.18 | 35.48 | 5,951,851 | +0.28(+0.81%) |
Aug 22, 2022 | 35.26 | 35.34 | 34.91 | 35.20 | 7,084,698 | -0.11(-0.31%) |
Aug 19, 2022 | 34.92 | 35.34 | 34.77 | 35.31 | 9,716,199 | +0.25(+0.71%) |
Aug 18, 2022 | 34.92 | 35.08 | 34.64 | 35.06 | 8,255,071 | +0.05(+0.16%) |
Aug 17, 2022 | 35.34 | 35.56 | 34.95 | 35.01 | 6,453,530 | -0.58(-1.62%) |
Aug 16, 2022 | 35.42 | 35.69 | 35.24 | 35.58 | 6,356,491 | +0.25(+0.70%) |
Aug 15, 2022 | 35.27 | 35.66 | 34.82 | 35.34 | 7,704,295 | -0.10(-0.28%) |
Aug 12, 2022 | 35.64 | 35.67 | 35.20 | 35.44 | 5,000,512 | -0.05(-0.15%) |
Aug 11, 2022 | 35.42 | 36.04 | 35.42 | 35.49 | 6,841,350 | +0.09(+0.26%) |
Aug 10, 2022 | 35.29 | 35.55 | 35.22 | 35.40 | 6,480,127 | +0.21(+0.60%) |
Aug 09, 2022 | 34.73 | 35.23 | 34.69 | 35.19 | 6,149,024 | +0.56(+1.61%) |
Aug 08, 2022 | 34.63 | 34.89 | 34.51 | 34.63 | 4,670,983 | +0.20(+0.59%) |
Aug 05, 2022 | 33.93 | 34.46 | 33.59 | 34.43 | 5,110,636 | +0.48(+1.40%) |
Aug 04, 2022 | 34.16 | 34.34 | 33.88 | 33.95 | 4,912,983 | -0.27(-0.78%) |
Aug 03, 2022 | 33.91 | 34.38 | 33.55 | 34.22 | 6,058,182 | +0.23(+0.67%) |
Aug 02, 2022 | 34.24 | 34.54 | 33.96 | 33.99 | 6,187,489 | -0.31(-0.91%) |