Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.32 | 32.57 | 32.00 | 32.36 | 2,648,053 | -0.27(-0.82%) |
Oct 28, 2022 | 31.79 | 32.64 | 31.68 | 32.63 | 2,333,504 | +0.83(+2.60%) |
Oct 27, 2022 | 32.12 | 32.69 | 31.05 | 31.80 | 4,045,823 | +0.29(+0.93%) |
Oct 26, 2022 | 31.65 | 32.12 | 31.32 | 31.50 | 2,129,770 | +0.16(+0.50%) |
Oct 25, 2022 | 30.65 | 31.41 | 30.65 | 31.35 | 2,097,734 | +0.62(+2.02%) |
Oct 24, 2022 | 30.00 | 30.97 | 29.70 | 30.73 | 2,581,249 | +0.95(+3.18%) |
Oct 21, 2022 | 29.28 | 29.87 | 29.12 | 29.78 | 2,726,586 | +0.66(+2.28%) |
Oct 20, 2022 | 29.55 | 29.85 | 28.84 | 29.12 | 3,283,398 | -0.26(-0.88%) |
Oct 19, 2022 | 29.16 | 29.60 | 29.05 | 29.38 | 1,462,758 | -0.03(-0.12%) |
Oct 18, 2022 | 29.90 | 30.03 | 29.18 | 29.41 | 2,378,345 | +0.27(+0.92%) |
Oct 17, 2022 | 29.32 | 29.65 | 29.01 | 29.14 | 2,045,373 | +0.51(+1.78%) |
Oct 14, 2022 | 29.02 | 29.44 | 28.43 | 28.63 | 1,882,031 | -0.22(-0.78%) |
Oct 13, 2022 | 27.62 | 29.04 | 27.20 | 28.86 | 2,272,032 | +0.73(+2.61%) |
Oct 12, 2022 | 28.38 | 28.42 | 27.96 | 28.12 | 2,002,666 | -0.27(-0.94%) |
Oct 11, 2022 | 28.23 | 28.88 | 28.06 | 28.39 | 2,050,210 | +0.07(+0.24%) |
Oct 10, 2022 | 28.93 | 28.95 | 28.07 | 28.32 | 2,386,008 | -0.65(-2.23%) |
Oct 07, 2022 | 29.22 | 29.30 | 28.75 | 28.97 | 1,703,468 | -0.55(-1.87%) |
Oct 06, 2022 | 29.31 | 29.65 | 29.17 | 29.52 | 1,872,510 | +0.06(+0.21%) |
Oct 05, 2022 | 28.95 | 29.57 | 28.78 | 29.46 | 2,223,656 | -0.14(-0.47%) |
Oct 04, 2022 | 29.00 | 29.65 | 28.88 | 29.60 | 2,587,842 | +1.36(+4.82%) |
Oct 03, 2022 | 27.45 | 28.41 | 27.12 | 28.24 | 2,502,569 | +1.16(+4.30%) |
Sep 30, 2022 | 27.25 | 27.81 | 26.89 | 27.07 | 2,875,890 | -0.23(-0.85%) |
Sep 29, 2022 | 28.05 | 28.26 | 26.85 | 27.31 | 3,932,365 | -1.61(-5.58%) |
Sep 28, 2022 | 28.69 | 29.11 | 28.25 | 28.92 | 2,074,693 | +0.22(+0.78%) |
Sep 27, 2022 | 29.23 | 29.23 | 28.32 | 28.69 | 1,744,598 | -0.06(-0.21%) |
Sep 26, 2022 | 28.38 | 29.22 | 28.29 | 28.75 | 2,164,764 | +0.33(+1.15%) |
Sep 23, 2022 | 29.26 | 29.31 | 27.93 | 28.43 | 2,713,808 | -1.50(-5.01%) |
Sep 22, 2022 | 30.42 | 30.53 | 29.67 | 29.93 | 1,923,224 | -0.41(-1.36%) |
Sep 21, 2022 | 31.41 | 31.58 | 30.34 | 30.34 | 2,393,628 | -1.06(-3.38%) |
Sep 20, 2022 | 32.19 | 32.32 | 31.35 | 31.40 | 1,825,725 | -1.14(-3.50%) |
Sep 19, 2022 | 31.47 | 32.56 | 31.47 | 32.54 | 1,332,785 | +0.66(+2.06%) |
Sep 16, 2022 | 31.61 | 32.07 | 31.33 | 31.88 | 3,033,760 | -0.09(-0.27%) |
Sep 15, 2022 | 31.92 | 32.95 | 31.82 | 31.97 | 1,841,419 | +0.00(+0.00%) |
Sep 14, 2022 | 32.69 | 32.69 | 31.67 | 31.97 | 3,715,715 | -0.74(-2.27%) |
Sep 13, 2022 | 32.96 | 33.38 | 32.64 | 32.71 | 2,277,756 | -1.28(-3.78%) |
Sep 12, 2022 | 33.69 | 34.19 | 33.54 | 34.00 | 1,677,840 | +0.74(+2.23%) |
Sep 09, 2022 | 32.88 | 33.30 | 32.74 | 33.26 | 1,365,832 | +0.74(+2.28%) |
Sep 08, 2022 | 32.07 | 32.54 | 31.73 | 32.51 | 2,426,461 | -0.09(-0.26%) |
Sep 07, 2022 | 31.38 | 32.63 | 31.34 | 32.60 | 1,885,674 | +1.18(+3.76%) |
Sep 06, 2022 | 31.92 | 32.21 | 31.20 | 31.42 | 1,755,612 | -0.50(-1.57%) |
Sep 02, 2022 | 32.78 | 32.94 | 31.75 | 31.92 | 1,626,623 | -0.30(-0.94%) |
Sep 01, 2022 | 32.13 | 32.25 | 31.70 | 32.22 | 1,916,387 | -0.28(-0.88%) |
Aug 31, 2022 | 32.98 | 32.99 | 32.26 | 32.51 | 3,578,812 | -0.34(-1.02%) |
Aug 30, 2022 | 33.04 | 33.24 | 32.58 | 32.84 | 2,286,869 | +0.05(+0.16%) |
Aug 29, 2022 | 32.27 | 33.30 | 32.27 | 32.79 | 2,178,275 | +0.20(+0.61%) |
Aug 26, 2022 | 33.61 | 33.68 | 32.58 | 32.59 | 2,519,050 | -0.78(-2.34%) |
Aug 25, 2022 | 32.40 | 33.39 | 32.40 | 33.37 | 1,745,914 | +1.15(+3.57%) |
Aug 24, 2022 | 31.88 | 32.27 | 31.71 | 32.22 | 1,380,580 | +0.34(+1.08%) |
Aug 23, 2022 | 31.69 | 32.23 | 31.62 | 31.88 | 1,592,511 | +0.39(+1.23%) |
Aug 22, 2022 | 32.62 | 32.77 | 31.43 | 31.49 | 2,551,450 | -1.92(-5.75%) |
Aug 19, 2022 | 33.59 | 33.75 | 33.19 | 33.42 | 1,797,111 | -0.50(-1.47%) |
Aug 18, 2022 | 33.15 | 34.03 | 33.11 | 33.91 | 1,513,928 | +0.82(+2.49%) |
Aug 17, 2022 | 33.53 | 33.81 | 32.54 | 33.09 | 2,626,186 | -1.03(-3.02%) |
Aug 16, 2022 | 33.91 | 34.31 | 33.73 | 34.12 | 2,331,113 | +0.04(+0.13%) |
Aug 15, 2022 | 33.87 | 34.33 | 33.87 | 34.08 | 1,432,154 | -0.27(-0.80%) |
Aug 12, 2022 | 34.33 | 34.39 | 33.98 | 34.35 | 1,494,598 | +0.23(+0.68%) |
Aug 11, 2022 | 34.03 | 34.33 | 33.75 | 34.12 | 1,440,285 | +0.51(+1.53%) |
Aug 10, 2022 | 33.37 | 33.85 | 33.37 | 33.61 | 1,357,789 | +0.94(+2.86%) |
Aug 09, 2022 | 32.83 | 32.93 | 32.52 | 32.67 | 1,372,292 | -0.32(-0.96%) |
Aug 08, 2022 | 33.05 | 33.30 | 32.87 | 32.99 | 1,573,564 | +0.48(+1.48%) |
Aug 05, 2022 | 32.68 | 32.82 | 32.21 | 32.51 | 1,778,641 | -0.42(-1.28%) |
Aug 04, 2022 | 33.76 | 33.84 | 32.75 | 32.93 | 2,426,680 | -0.99(-2.91%) |
Aug 03, 2022 | 34.12 | 34.48 | 33.81 | 33.91 | 2,253,277 | +0.82(+2.46%) |
Aug 02, 2022 | 33.08 | 33.55 | 32.76 | 33.10 | 2,118,087 | -0.08(-0.23%) |