Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 36.22 | 36.59 | 35.48 | 35.57 | 6,394,588 | -0.39(-1.08%) |
Oct 28, 2022 | 34.53 | 35.98 | 34.45 | 35.96 | 5,112,790 | +1.46(+4.23%) |
Oct 27, 2022 | 34.75 | 35.38 | 34.40 | 34.50 | 3,780,130 | +0.17(+0.50%) |
Oct 26, 2022 | 34.24 | 35.13 | 34.15 | 34.33 | 3,168,995 | +0.14(+0.41%) |
Oct 25, 2022 | 34.02 | 34.98 | 33.83 | 34.19 | 5,380,681 | +0.22(+0.65%) |
Oct 24, 2022 | 33.39 | 34.17 | 33.02 | 33.97 | 4,887,787 | +0.05(+0.15%) |
Oct 21, 2022 | 32.51 | 33.99 | 32.31 | 33.92 | 6,402,025 | +1.46(+4.50%) |
Oct 20, 2022 | 32.55 | 33.38 | 32.26 | 32.46 | 6,288,097 | +0.00(+0.00%) |
Oct 19, 2022 | 32.03 | 32.73 | 31.84 | 32.46 | 4,831,703 | -0.11(-0.34%) |
Oct 18, 2022 | 33.14 | 33.91 | 32.41 | 32.57 | 5,297,535 | +0.32(+0.99%) |
Oct 17, 2022 | 31.35 | 32.38 | 31.27 | 32.25 | 4,732,533 | +1.61(+5.25%) |
Oct 14, 2022 | 31.25 | 31.79 | 30.49 | 30.64 | 5,343,128 | -0.08(-0.26%) |
Oct 13, 2022 | 30.13 | 31.58 | 29.57 | 30.72 | 6,118,462 | -0.17(-0.55%) |
Oct 12, 2022 | 30.53 | 31.15 | 29.86 | 30.89 | 3,835,727 | +0.33(+1.08%) |
Oct 11, 2022 | 31.39 | 31.60 | 29.89 | 30.56 | 5,781,776 | -0.86(-2.74%) |
Oct 10, 2022 | 32.63 | 32.75 | 30.91 | 31.42 | 5,661,470 | -1.26(-3.86%) |
Oct 07, 2022 | 32.83 | 33.14 | 32.34 | 32.68 | 4,440,540 | -0.64(-1.92%) |
Oct 06, 2022 | 33.37 | 34.17 | 33.19 | 33.32 | 4,631,748 | -0.26(-0.77%) |
Oct 05, 2022 | 32.23 | 33.71 | 32.10 | 33.58 | 5,018,206 | +0.70(+2.13%) |
Oct 04, 2022 | 31.35 | 32.92 | 31.27 | 32.88 | 6,098,912 | +2.27(+7.42%) |
Oct 03, 2022 | 29.98 | 30.96 | 29.20 | 30.61 | 4,534,564 | +0.89(+2.99%) |
Sep 30, 2022 | 29.43 | 30.47 | 29.38 | 29.72 | 5,431,826 | -0.27(-0.90%) |
Sep 29, 2022 | 29.97 | 30.16 | 29.22 | 29.99 | 4,865,843 | -0.63(-2.06%) |
Sep 28, 2022 | 30.00 | 30.83 | 29.92 | 30.62 | 4,875,647 | +0.64(+2.13%) |
Sep 27, 2022 | 30.64 | 31.22 | 29.80 | 29.98 | 8,721,142 | -0.01(-0.03%) |
Sep 26, 2022 | 30.56 | 31.56 | 29.95 | 29.99 | 8,423,116 | -0.06(-0.20%) |
Sep 23, 2022 | 30.00 | 30.17 | 29.45 | 30.05 | 8,267,131 | -0.56(-1.83%) |
Sep 22, 2022 | 32.85 | 32.90 | 30.39 | 30.61 | 6,009,674 | -2.17(-6.62%) |
Sep 21, 2022 | 34.54 | 34.69 | 32.76 | 32.78 | 6,232,471 | -1.79(-5.18%) |
Sep 20, 2022 | 34.45 | 34.88 | 34.13 | 34.57 | 5,708,874 | +0.21(+0.61%) |
Sep 19, 2022 | 32.84 | 34.44 | 32.78 | 34.36 | 4,711,504 | +1.00(+3.00%) |
Sep 16, 2022 | 33.77 | 33.92 | 32.91 | 33.36 | 12,744,767 | -1.07(-3.11%) |
Sep 15, 2022 | 33.95 | 35.17 | 33.88 | 34.43 | 5,200,679 | +0.41(+1.20%) |
Sep 14, 2022 | 33.84 | 34.06 | 32.24 | 34.02 | 8,570,841 | +0.15(+0.44%) |
Sep 13, 2022 | 34.58 | 35.43 | 33.72 | 33.87 | 6,970,579 | -2.18(-6.05%) |
Sep 12, 2022 | 35.43 | 36.09 | 35.24 | 36.05 | 5,046,543 | +0.99(+2.82%) |
Sep 09, 2022 | 34.41 | 35.19 | 34.28 | 35.06 | 3,959,773 | +1.00(+2.94%) |
Sep 08, 2022 | 33.03 | 34.08 | 32.72 | 34.06 | 4,667,749 | +0.47(+1.41%) |
Sep 07, 2022 | 32.78 | 33.76 | 32.68 | 33.59 | 4,084,354 | +0.82(+2.50%) |
Sep 06, 2022 | 33.15 | 33.46 | 32.22 | 32.77 | 4,716,872 | -0.09(-0.27%) |
Sep 02, 2022 | 32.75 | 33.30 | 32.00 | 32.86 | 5,056,892 | +0.41(+1.26%) |
Sep 01, 2022 | 32.09 | 32.47 | 31.47 | 32.45 | 5,149,121 | -0.19(-0.58%) |
Aug 31, 2022 | 33.18 | 33.65 | 32.56 | 32.64 | 5,150,133 | -0.32(-0.97%) |
Aug 30, 2022 | 34.11 | 34.17 | 32.49 | 32.96 | 5,200,411 | -0.79(-2.34%) |
Aug 29, 2022 | 33.29 | 34.13 | 33.04 | 33.75 | 4,198,737 | +0.17(+0.51%) |
Aug 26, 2022 | 35.46 | 35.54 | 33.57 | 33.58 | 4,292,490 | -1.64(-4.66%) |
Aug 25, 2022 | 34.95 | 35.72 | 34.88 | 35.22 | 3,484,452 | +0.55(+1.59%) |
Aug 24, 2022 | 34.31 | 35.15 | 34.06 | 34.66 | 3,133,962 | +0.37(+1.08%) |
Aug 23, 2022 | 33.88 | 34.67 | 33.87 | 34.30 | 3,458,536 | +0.53(+1.57%) |
Aug 22, 2022 | 33.81 | 34.03 | 33.45 | 33.77 | 4,313,352 | -0.96(-2.76%) |
Aug 19, 2022 | 35.09 | 35.32 | 34.54 | 34.73 | 3,334,783 | -0.89(-2.50%) |
Aug 18, 2022 | 35.06 | 35.67 | 34.70 | 35.61 | 2,997,865 | +0.61(+1.74%) |
Aug 17, 2022 | 35.42 | 35.64 | 34.97 | 35.01 | 5,428,548 | -1.16(-3.21%) |
Aug 16, 2022 | 35.59 | 36.33 | 35.44 | 36.16 | 4,312,219 | +0.63(+1.77%) |
Aug 15, 2022 | 35.34 | 35.85 | 35.26 | 35.53 | 3,363,566 | -0.06(-0.17%) |
Aug 12, 2022 | 35.06 | 35.63 | 34.80 | 35.59 | 3,447,892 | +0.69(+1.98%) |
Aug 11, 2022 | 35.15 | 35.63 | 34.73 | 34.91 | 4,142,040 | +0.43(+1.25%) |
Aug 10, 2022 | 34.95 | 35.33 | 33.84 | 34.48 | 5,233,680 | +0.56(+1.65%) |
Aug 09, 2022 | 34.13 | 34.20 | 33.49 | 33.92 | 4,273,475 | -0.58(-1.68%) |
Aug 08, 2022 | 35.05 | 35.80 | 34.44 | 34.50 | 4,490,308 | -0.21(-0.60%) |
Aug 05, 2022 | 34.99 | 35.60 | 34.58 | 34.70 | 4,511,572 | -0.74(-2.09%) |
Aug 04, 2022 | 35.63 | 36.11 | 35.02 | 35.44 | 8,216,469 | +1.25(+3.65%) |
Aug 03, 2022 | 33.30 | 34.66 | 33.30 | 34.20 | 9,621,677 | +1.14(+3.45%) |
Aug 02, 2022 | 32.60 | 33.33 | 32.40 | 33.06 | 3,800,831 | +0.22(+0.67%) |