Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.08 | 32.56 | 31.99 | 32.23 | 3,170,589 | -0.20(-0.61%) |
Oct 28, 2022 | 31.98 | 32.58 | 31.71 | 32.43 | 1,745,233 | +0.54(+1.69%) |
Oct 27, 2022 | 31.70 | 32.48 | 31.42 | 31.89 | 2,698,633 | +0.33(+1.05%) |
Oct 26, 2022 | 31.92 | 32.23 | 31.32 | 31.55 | 1,439,321 | -0.12(-0.39%) |
Oct 25, 2022 | 30.70 | 31.80 | 30.15 | 31.68 | 2,795,348 | +0.36(+1.15%) |
Oct 24, 2022 | 31.32 | 31.59 | 31.04 | 31.32 | 1,410,229 | +0.23(+0.73%) |
Oct 21, 2022 | 30.39 | 31.20 | 30.31 | 31.09 | 2,300,933 | +0.82(+2.72%) |
Oct 20, 2022 | 30.86 | 31.21 | 30.07 | 30.27 | 1,373,855 | -0.45(-1.48%) |
Oct 19, 2022 | 31.18 | 31.34 | 30.49 | 30.72 | 2,205,420 | -0.71(-2.26%) |
Oct 18, 2022 | 31.30 | 31.61 | 31.03 | 31.43 | 2,135,006 | +0.79(+2.59%) |
Oct 17, 2022 | 30.67 | 31.15 | 30.40 | 30.64 | 1,658,320 | +0.69(+2.31%) |
Oct 14, 2022 | 30.60 | 30.87 | 29.88 | 29.95 | 1,709,002 | -0.42(-1.37%) |
Oct 13, 2022 | 28.95 | 30.49 | 28.46 | 30.36 | 1,832,483 | +0.86(+2.92%) |
Oct 12, 2022 | 29.75 | 30.20 | 29.36 | 29.50 | 1,771,714 | -0.22(-0.73%) |
Oct 11, 2022 | 29.31 | 30.06 | 29.05 | 29.72 | 3,008,316 | +0.04(+0.13%) |
Oct 10, 2022 | 30.03 | 30.08 | 29.42 | 29.68 | 1,510,023 | +0.02(+0.06%) |
Oct 07, 2022 | 29.85 | 30.02 | 29.47 | 29.66 | 1,972,148 | -0.65(-2.15%) |
Oct 06, 2022 | 30.57 | 31.07 | 30.23 | 30.32 | 2,275,508 | -0.66(-2.14%) |
Oct 05, 2022 | 30.65 | 31.26 | 30.36 | 30.98 | 2,050,023 | -0.29(-0.94%) |
Oct 04, 2022 | 30.84 | 31.30 | 30.73 | 31.27 | 3,148,234 | +1.07(+3.54%) |
Oct 03, 2022 | 29.66 | 30.59 | 29.50 | 30.20 | 2,983,189 | +0.97(+3.33%) |
Sep 30, 2022 | 29.56 | 30.18 | 29.12 | 29.23 | 3,120,860 | -0.46(-1.56%) |
Sep 29, 2022 | 29.82 | 29.99 | 29.17 | 29.69 | 2,615,200 | -0.97(-3.15%) |
Sep 28, 2022 | 30.17 | 30.84 | 30.03 | 30.66 | 1,858,415 | +0.84(+2.82%) |
Sep 27, 2022 | 30.23 | 30.55 | 29.35 | 29.81 | 3,353,069 | -0.06(-0.19%) |
Sep 26, 2022 | 30.36 | 30.53 | 29.41 | 29.87 | 2,698,213 | -0.50(-1.65%) |
Sep 23, 2022 | 30.47 | 30.55 | 29.79 | 30.37 | 3,006,104 | -0.69(-2.22%) |
Sep 22, 2022 | 31.84 | 31.99 | 30.92 | 31.06 | 2,668,887 | -0.74(-2.32%) |
Sep 21, 2022 | 32.78 | 33.29 | 31.78 | 31.80 | 2,213,748 | -0.75(-2.30%) |
Sep 20, 2022 | 33.33 | 33.37 | 32.09 | 32.55 | 2,359,481 | -1.53(-4.50%) |
Sep 19, 2022 | 32.41 | 34.10 | 32.23 | 34.08 | 3,433,762 | +1.77(+5.48%) |
Sep 16, 2022 | 34.76 | 34.98 | 32.19 | 32.31 | 6,366,712 | -4.19(-11.48%) |
Sep 15, 2022 | 36.29 | 36.91 | 36.17 | 36.50 | 1,991,728 | +0.19(+0.52%) |
Sep 14, 2022 | 37.21 | 37.22 | 35.97 | 36.31 | 2,047,707 | -0.90(-2.42%) |
Sep 13, 2022 | 38.32 | 38.46 | 37.07 | 37.21 | 1,425,931 | -1.97(-5.02%) |
Sep 12, 2022 | 38.96 | 39.52 | 38.75 | 39.18 | 1,948,709 | +0.57(+1.47%) |
Sep 09, 2022 | 38.72 | 38.81 | 38.36 | 38.61 | 1,288,533 | +0.30(+0.79%) |
Sep 08, 2022 | 37.76 | 38.48 | 37.17 | 38.31 | 1,162,134 | +0.04(+0.10%) |
Sep 07, 2022 | 37.49 | 38.31 | 37.19 | 38.27 | 1,709,526 | +0.93(+2.48%) |
Sep 06, 2022 | 37.66 | 37.76 | 37.17 | 37.35 | 1,203,971 | -0.16(-0.43%) |
Sep 02, 2022 | 37.99 | 38.58 | 37.25 | 37.51 | 1,683,215 | -0.14(-0.38%) |
Sep 01, 2022 | 38.26 | 38.26 | 37.27 | 37.65 | 1,828,980 | -0.76(-1.97%) |
Aug 31, 2022 | 39.43 | 39.74 | 38.37 | 38.41 | 2,202,757 | -0.82(-2.10%) |
Aug 30, 2022 | 39.17 | 39.39 | 38.39 | 39.23 | 1,922,125 | +0.19(+0.48%) |
Aug 29, 2022 | 38.76 | 39.40 | 38.64 | 39.04 | 1,541,016 | +0.04(+0.10%) |
Aug 26, 2022 | 40.97 | 41.04 | 38.98 | 39.00 | 1,795,818 | -1.82(-4.45%) |
Aug 25, 2022 | 39.30 | 40.86 | 39.04 | 40.82 | 2,345,529 | +1.84(+4.73%) |
Aug 24, 2022 | 39.17 | 39.26 | 38.69 | 38.97 | 1,064,193 | -0.24(-0.60%) |
Aug 23, 2022 | 38.70 | 39.28 | 38.62 | 39.21 | 1,474,225 | +0.74(+1.92%) |
Aug 22, 2022 | 38.58 | 38.75 | 38.13 | 38.47 | 1,090,164 | -0.88(-2.24%) |
Aug 19, 2022 | 40.14 | 40.37 | 39.27 | 39.35 | 1,023,645 | -0.97(-2.39%) |
Aug 18, 2022 | 39.90 | 40.42 | 39.48 | 40.32 | 1,453,627 | +0.51(+1.28%) |
Aug 17, 2022 | 40.12 | 40.18 | 39.53 | 39.81 | 2,360,388 | -0.84(-2.07%) |
Aug 16, 2022 | 39.94 | 40.82 | 39.77 | 40.65 | 1,075,597 | +0.61(+1.54%) |
Aug 15, 2022 | 40.02 | 40.13 | 39.51 | 40.03 | 1,262,497 | -0.52(-1.28%) |
Aug 12, 2022 | 40.02 | 40.63 | 39.84 | 40.55 | 1,805,197 | +0.84(+2.12%) |
Aug 11, 2022 | 39.72 | 40.05 | 39.28 | 39.71 | 970,518 | +0.52(+1.33%) |
Aug 10, 2022 | 39.29 | 39.98 | 39.09 | 39.19 | 1,405,746 | +0.76(+1.98%) |
Aug 09, 2022 | 38.80 | 38.80 | 38.08 | 38.43 | 1,650,604 | +0.18(+0.47%) |
Aug 08, 2022 | 38.30 | 38.96 | 38.21 | 38.25 | 1,988,642 | +0.45(+1.19%) |
Aug 05, 2022 | 37.71 | 38.29 | 37.49 | 37.80 | 2,497,147 | -0.21(-0.54%) |
Aug 04, 2022 | 39.05 | 39.21 | 37.82 | 38.01 | 2,405,963 | -1.56(-3.95%) |
Aug 03, 2022 | 39.71 | 39.88 | 39.13 | 39.57 | 1,972,237 | +0.27(+0.69%) |
Aug 02, 2022 | 39.42 | 39.93 | 38.92 | 39.29 | 1,478,859 | -0.38(-0.95%) |