Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.97 | 30.54 | 29.90 | 30.16 | 11,364,249 | +0.06(+0.18%) |
Oct 28, 2022 | 30.26 | 30.31 | 29.69 | 30.10 | 6,598,009 | +0.16(+0.52%) |
Oct 27, 2022 | 30.05 | 30.28 | 29.87 | 29.95 | 5,606,597 | +0.32(+1.09%) |
Oct 26, 2022 | 29.56 | 29.80 | 29.36 | 29.62 | 6,114,738 | +0.28(+0.94%) |
Oct 25, 2022 | 28.56 | 29.37 | 28.50 | 29.35 | 6,305,452 | +0.69(+2.41%) |
Oct 24, 2022 | 29.17 | 29.17 | 28.54 | 28.66 | 6,128,371 | -0.39(-1.33%) |
Oct 21, 2022 | 28.54 | 29.26 | 28.28 | 29.04 | 9,623,627 | +0.57(+2.01%) |
Oct 20, 2022 | 28.79 | 28.79 | 28.16 | 28.47 | 9,808,470 | +0.02(+0.06%) |
Oct 19, 2022 | 28.02 | 28.64 | 27.94 | 28.45 | 6,455,532 | +0.41(+1.45%) |
Oct 18, 2022 | 27.82 | 28.32 | 27.72 | 28.05 | 6,771,527 | +0.44(+1.60%) |
Oct 17, 2022 | 27.48 | 27.91 | 27.35 | 27.61 | 6,608,225 | +0.51(+1.87%) |
Oct 14, 2022 | 28.04 | 28.27 | 27.07 | 27.10 | 7,540,782 | -0.92(-3.29%) |
Oct 13, 2022 | 26.69 | 28.15 | 26.68 | 28.02 | 9,024,051 | +0.97(+3.58%) |
Oct 12, 2022 | 27.26 | 27.35 | 26.92 | 27.05 | 7,171,977 | -0.36(-1.31%) |
Oct 11, 2022 | 26.92 | 27.81 | 26.76 | 27.41 | 8,163,333 | +0.37(+1.36%) |
Oct 10, 2022 | 27.55 | 27.85 | 26.93 | 27.04 | 6,046,702 | -0.41(-1.48%) |
Oct 07, 2022 | 27.74 | 27.85 | 27.19 | 27.45 | 7,780,648 | -0.29(-1.06%) |
Oct 06, 2022 | 27.80 | 28.19 | 27.62 | 27.74 | 6,457,858 | -0.32(-1.15%) |
Oct 05, 2022 | 28.15 | 28.40 | 27.62 | 28.07 | 7,715,139 | -0.23(-0.81%) |
Oct 04, 2022 | 27.57 | 28.32 | 27.44 | 28.30 | 7,050,848 | +1.18(+4.35%) |
Oct 03, 2022 | 27.19 | 27.35 | 26.98 | 27.12 | 8,288,446 | +0.74(+2.79%) |
Sep 30, 2022 | 26.53 | 26.65 | 26.30 | 26.38 | 11,922,430 | -0.30(-1.14%) |
Sep 29, 2022 | 26.80 | 27.01 | 26.21 | 26.68 | 9,796,269 | -0.41(-1.53%) |
Sep 28, 2022 | 26.42 | 27.19 | 26.24 | 27.10 | 8,590,099 | +0.80(+3.05%) |
Sep 27, 2022 | 26.68 | 26.83 | 26.07 | 26.30 | 7,904,734 | +0.11(+0.42%) |
Sep 26, 2022 | 26.68 | 26.85 | 26.13 | 26.19 | 9,815,998 | -0.67(-2.50%) |
Sep 23, 2022 | 27.97 | 27.97 | 26.56 | 26.86 | 12,136,472 | -1.85(-6.45%) |
Sep 22, 2022 | 29.34 | 29.34 | 28.70 | 28.71 | 5,325,419 | -0.29(-0.98%) |
Sep 21, 2022 | 29.72 | 29.91 | 29.00 | 29.00 | 8,843,943 | -0.33(-1.13%) |
Sep 20, 2022 | 29.38 | 29.48 | 28.89 | 29.33 | 6,763,834 | -0.21(-0.72%) |
Sep 19, 2022 | 28.66 | 29.55 | 28.53 | 29.54 | 8,128,216 | +0.34(+1.17%) |
Sep 16, 2022 | 30.06 | 30.08 | 28.86 | 29.20 | 16,908,386 | -1.05(-3.47%) |
Sep 15, 2022 | 30.39 | 30.59 | 30.15 | 30.25 | 6,579,007 | -0.57(-1.85%) |
Sep 14, 2022 | 30.53 | 31.10 | 30.32 | 30.82 | 8,159,911 | +0.61(+2.01%) |
Sep 13, 2022 | 30.86 | 31.14 | 30.08 | 30.21 | 7,212,364 | -1.00(-3.19%) |
Sep 12, 2022 | 30.50 | 31.26 | 30.42 | 31.21 | 9,282,253 | +1.01(+3.36%) |
Sep 09, 2022 | 29.86 | 30.41 | 29.83 | 30.20 | 10,065,188 | +0.71(+2.41%) |
Sep 08, 2022 | 29.77 | 29.90 | 29.10 | 29.49 | 11,713,890 | -0.80(-2.63%) |
Sep 07, 2022 | 29.93 | 30.38 | 29.65 | 30.28 | 10,044,772 | +0.11(+0.36%) |
Sep 06, 2022 | 30.87 | 30.93 | 30.06 | 30.17 | 8,045,011 | -0.50(-1.63%) |
Sep 02, 2022 | 31.07 | 31.21 | 30.54 | 30.67 | 6,924,488 | +0.13(+0.42%) |
Sep 01, 2022 | 30.65 | 30.69 | 30.09 | 30.55 | 5,499,941 | -0.41(-1.32%) |
Aug 31, 2022 | 30.75 | 31.24 | 30.64 | 30.96 | 8,161,357 | -0.26(-0.84%) |
Aug 30, 2022 | 31.67 | 31.76 | 31.07 | 31.22 | 5,712,101 | -0.84(-2.61%) |
Aug 29, 2022 | 31.84 | 32.39 | 31.61 | 32.06 | 6,491,362 | +0.19(+0.60%) |
Aug 26, 2022 | 32.38 | 32.46 | 31.84 | 31.87 | 4,442,935 | -0.52(-1.60%) |
Aug 25, 2022 | 32.38 | 32.56 | 32.12 | 32.38 | 5,120,178 | +0.02(+0.06%) |
Aug 24, 2022 | 32.15 | 32.39 | 31.87 | 32.37 | 10,434,318 | +0.42(+1.31%) |
Aug 23, 2022 | 31.93 | 32.38 | 31.81 | 31.95 | 8,447,685 | +0.39(+1.24%) |
Aug 22, 2022 | 31.66 | 31.75 | 31.33 | 31.56 | 6,419,433 | -0.22(-0.69%) |
Aug 19, 2022 | 31.97 | 32.09 | 31.71 | 31.77 | 6,464,663 | -0.28(-0.88%) |
Aug 18, 2022 | 31.54 | 32.18 | 31.51 | 32.06 | 10,020,318 | +0.86(+2.74%) |
Aug 17, 2022 | 31.15 | 31.49 | 30.87 | 31.20 | 6,780,925 | -0.02(-0.06%) |
Aug 16, 2022 | 30.72 | 31.40 | 30.72 | 31.22 | 6,638,188 | +0.63(+2.05%) |
Aug 15, 2022 | 30.38 | 30.91 | 30.03 | 30.59 | 6,870,820 | -0.48(-1.55%) |
Aug 12, 2022 | 30.83 | 31.10 | 30.53 | 31.07 | 5,493,359 | +0.20(+0.65%) |
Aug 11, 2022 | 30.44 | 31.11 | 30.42 | 30.87 | 7,406,635 | +0.84(+2.79%) |
Aug 10, 2022 | 30.09 | 30.27 | 29.65 | 30.04 | 5,494,573 | +0.17(+0.58%) |
Aug 09, 2022 | 29.81 | 30.04 | 29.71 | 29.86 | 4,724,811 | +0.35(+1.17%) |
Aug 08, 2022 | 29.31 | 29.75 | 29.31 | 29.52 | 4,836,712 | +0.21(+0.71%) |
Aug 05, 2022 | 28.70 | 29.37 | 28.56 | 29.31 | 6,016,216 | +0.28(+0.97%) |
Aug 04, 2022 | 29.50 | 29.51 | 28.94 | 29.03 | 7,810,770 | -0.65(-2.21%) |
Aug 03, 2022 | 30.26 | 30.30 | 29.42 | 29.68 | 8,048,286 | -0.21(-0.70%) |
Aug 02, 2022 | 31.07 | 31.23 | 29.29 | 29.89 | 14,939,585 | -1.04(-3.35%) |