Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.87 | 36.30 | 35.63 | 35.74 | 1,461,525 | -0.22(-0.60%) |
Oct 28, 2022 | 35.01 | 36.01 | 34.85 | 35.95 | 883,218 | +1.00(+2.86%) |
Oct 27, 2022 | 34.97 | 35.27 | 34.78 | 34.95 | 1,864,118 | +0.46(+1.33%) |
Oct 26, 2022 | 34.25 | 35.39 | 34.25 | 34.49 | 1,723,456 | +0.19(+0.54%) |
Oct 25, 2022 | 33.67 | 34.44 | 33.32 | 34.31 | 2,281,027 | -0.27(-0.79%) |
Oct 24, 2022 | 34.82 | 35.04 | 34.26 | 34.58 | 1,789,522 | -0.11(-0.31%) |
Oct 21, 2022 | 33.88 | 34.78 | 33.44 | 34.69 | 1,076,430 | +0.83(+2.46%) |
Oct 20, 2022 | 34.23 | 34.54 | 33.76 | 33.86 | 1,456,094 | -0.23(-0.66%) |
Oct 19, 2022 | 33.93 | 34.49 | 33.72 | 34.08 | 1,005,316 | -0.07(-0.20%) |
Oct 18, 2022 | 34.12 | 34.33 | 33.57 | 34.15 | 1,430,518 | +0.86(+2.59%) |
Oct 17, 2022 | 33.22 | 33.73 | 33.19 | 33.29 | 2,007,014 | +0.71(+2.19%) |
Oct 14, 2022 | 33.70 | 33.84 | 32.51 | 32.57 | 2,220,566 | -0.71(-2.15%) |
Oct 13, 2022 | 32.08 | 33.53 | 31.69 | 33.29 | 1,539,962 | +0.39(+1.19%) |
Oct 12, 2022 | 32.40 | 33.27 | 32.29 | 32.90 | 2,017,822 | +0.61(+1.88%) |
Oct 11, 2022 | 32.70 | 32.87 | 31.86 | 32.29 | 1,850,669 | -0.40(-1.23%) |
Oct 10, 2022 | 33.32 | 33.55 | 32.44 | 32.69 | 925,297 | -0.62(-1.85%) |
Oct 07, 2022 | 33.47 | 33.50 | 32.80 | 33.31 | 4,186,571 | -0.44(-1.31%) |
Oct 06, 2022 | 33.80 | 34.32 | 33.56 | 33.75 | 2,819,345 | -0.24(-0.72%) |
Oct 05, 2022 | 33.01 | 34.10 | 33.01 | 33.99 | 1,809,344 | +0.51(+1.52%) |
Oct 04, 2022 | 31.92 | 33.50 | 31.83 | 33.49 | 2,453,748 | +2.15(+6.87%) |
Oct 03, 2022 | 30.86 | 31.67 | 30.29 | 31.33 | 2,172,901 | +0.78(+2.56%) |
Sep 30, 2022 | 30.42 | 31.28 | 30.08 | 30.55 | 2,272,195 | -0.16(-0.51%) |
Sep 29, 2022 | 31.63 | 31.63 | 30.53 | 30.70 | 1,865,472 | -1.29(-4.04%) |
Sep 28, 2022 | 31.45 | 32.20 | 31.16 | 32.00 | 2,061,027 | +0.58(+1.84%) |
Sep 27, 2022 | 32.57 | 32.73 | 31.32 | 31.42 | 2,463,481 | -0.63(-1.96%) |
Sep 26, 2022 | 32.94 | 33.17 | 31.97 | 32.05 | 3,895,920 | -0.83(-2.53%) |
Sep 23, 2022 | 33.52 | 33.70 | 32.75 | 32.88 | 2,999,009 | -1.11(-3.26%) |
Sep 22, 2022 | 35.16 | 35.29 | 33.79 | 33.98 | 2,199,412 | -1.21(-3.45%) |
Sep 21, 2022 | 36.31 | 36.31 | 35.08 | 35.20 | 1,973,266 | -0.95(-2.63%) |
Sep 20, 2022 | 36.61 | 36.71 | 35.85 | 36.15 | 1,492,501 | -0.61(-1.65%) |
Sep 19, 2022 | 36.24 | 36.81 | 36.24 | 36.76 | 1,722,892 | +0.15(+0.40%) |
Sep 16, 2022 | 36.61 | 36.73 | 36.21 | 36.61 | 1,780,535 | -0.53(-1.42%) |
Sep 15, 2022 | 37.11 | 37.60 | 36.96 | 37.14 | 1,689,149 | -0.14(-0.37%) |
Sep 14, 2022 | 36.80 | 37.32 | 36.58 | 37.27 | 2,174,916 | +0.63(+1.71%) |
Sep 13, 2022 | 36.74 | 37.29 | 36.35 | 36.65 | 2,476,099 | -1.05(-2.78%) |
Sep 12, 2022 | 37.25 | 37.91 | 37.22 | 37.70 | 1,934,785 | +0.80(+2.18%) |
Sep 09, 2022 | 36.31 | 36.98 | 36.26 | 36.89 | 3,056,289 | +0.71(+1.98%) |
Sep 08, 2022 | 35.29 | 36.20 | 35.07 | 36.18 | 1,193,984 | +0.54(+1.51%) |
Sep 07, 2022 | 34.40 | 35.75 | 34.40 | 35.64 | 1,690,898 | +1.26(+3.67%) |
Sep 06, 2022 | 34.91 | 35.12 | 34.11 | 34.38 | 2,478,381 | -0.32(-0.93%) |
Sep 02, 2022 | 35.16 | 35.16 | 34.47 | 34.70 | 937,318 | +0.03(+0.08%) |
Sep 01, 2022 | 34.62 | 34.96 | 33.85 | 34.67 | 1,543,824 | -0.29(-0.84%) |
Aug 31, 2022 | 35.13 | 35.31 | 34.84 | 34.96 | 2,014,761 | +0.12(+0.34%) |
Aug 30, 2022 | 35.21 | 35.47 | 34.67 | 34.85 | 819,813 | -0.11(-0.31%) |
Aug 29, 2022 | 34.34 | 35.17 | 34.18 | 34.95 | 1,545,484 | +0.27(+0.79%) |
Aug 26, 2022 | 36.25 | 36.32 | 34.64 | 34.68 | 1,489,541 | -1.54(-4.24%) |
Aug 25, 2022 | 35.78 | 36.23 | 35.66 | 36.22 | 1,336,302 | +0.47(+1.31%) |
Aug 24, 2022 | 35.14 | 35.85 | 34.92 | 35.75 | 1,106,539 | +0.32(+0.91%) |
Aug 23, 2022 | 36.04 | 36.19 | 35.39 | 35.42 | 1,473,991 | -0.32(-0.90%) |
Aug 22, 2022 | 36.11 | 36.34 | 35.70 | 35.75 | 1,854,772 | -1.04(-2.82%) |
Aug 19, 2022 | 37.03 | 37.24 | 36.46 | 36.78 | 2,236,103 | -0.38(-1.03%) |
Aug 18, 2022 | 37.06 | 37.25 | 36.83 | 37.17 | 1,925,139 | +0.23(+0.61%) |
Aug 17, 2022 | 36.63 | 37.14 | 36.47 | 36.94 | 1,921,761 | -0.02(-0.05%) |
Aug 16, 2022 | 36.36 | 37.10 | 36.23 | 36.96 | 4,417,823 | +0.53(+1.45%) |
Aug 15, 2022 | 36.20 | 36.61 | 36.13 | 36.43 | 2,312,968 | +0.00(+0.00%) |
Aug 12, 2022 | 35.74 | 36.43 | 35.58 | 36.43 | 1,919,149 | +0.98(+2.75%) |
Aug 11, 2022 | 35.94 | 36.06 | 35.15 | 35.46 | 3,564,628 | -0.06(-0.17%) |
Aug 10, 2022 | 35.99 | 36.23 | 35.41 | 35.51 | 1,749,188 | +0.21(+0.61%) |
Aug 09, 2022 | 34.18 | 35.78 | 33.95 | 35.30 | 2,261,604 | +0.85(+2.47%) |
Aug 08, 2022 | 34.50 | 34.90 | 34.30 | 34.45 | 1,890,051 | +0.12(+0.34%) |
Aug 05, 2022 | 33.93 | 34.40 | 33.91 | 34.33 | 1,223,986 | +0.09(+0.26%) |
Aug 04, 2022 | 34.35 | 34.69 | 34.20 | 34.25 | 1,666,330 | -0.22(-0.65%) |
Aug 03, 2022 | 33.19 | 34.51 | 33.17 | 34.47 | 1,903,155 | +1.43(+4.34%) |
Aug 02, 2022 | 32.93 | 33.30 | 32.72 | 33.04 | 1,593,331 | +0.07(+0.21%) |