Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.96 | 31.27 | 30.87 | 30.99 | 9,413,521 | -0.09(-0.30%) |
Oct 28, 2022 | 30.84 | 31.24 | 30.74 | 31.08 | 8,137,963 | +0.51(+1.68%) |
Oct 27, 2022 | 30.50 | 30.65 | 30.39 | 30.57 | 6,444,194 | +0.03(+0.09%) |
Oct 26, 2022 | 30.29 | 30.73 | 30.28 | 30.54 | 6,998,907 | +0.42(+1.40%) |
Oct 25, 2022 | 29.84 | 30.18 | 29.83 | 30.12 | 3,828,649 | +0.45(+1.51%) |
Oct 24, 2022 | 29.56 | 29.90 | 29.50 | 29.67 | 6,531,396 | -0.10(-0.34%) |
Oct 21, 2022 | 29.14 | 29.92 | 29.05 | 29.77 | 7,685,882 | +0.76(+2.61%) |
Oct 20, 2022 | 29.13 | 29.31 | 28.89 | 29.02 | 4,746,067 | -0.23(-0.80%) |
Oct 19, 2022 | 29.47 | 29.54 | 29.05 | 29.25 | 6,855,427 | +0.06(+0.19%) |
Oct 18, 2022 | 29.22 | 29.29 | 29.02 | 29.19 | 4,382,424 | -0.05(-0.16%) |
Oct 17, 2022 | 29.31 | 29.50 | 29.16 | 29.24 | 5,417,398 | +0.55(+1.92%) |
Oct 14, 2022 | 28.80 | 28.99 | 28.59 | 28.69 | 5,944,800 | +0.06(+0.20%) |
Oct 13, 2022 | 28.01 | 28.83 | 27.80 | 28.63 | 6,636,252 | +0.26(+0.92%) |
Oct 12, 2022 | 28.43 | 28.62 | 28.32 | 28.37 | 6,485,215 | -0.06(-0.20%) |
Oct 11, 2022 | 28.44 | 29.03 | 28.34 | 28.43 | 6,360,083 | +0.22(+0.79%) |
Oct 10, 2022 | 28.12 | 28.30 | 28.04 | 28.20 | 4,875,329 | +0.07(+0.27%) |
Oct 07, 2022 | 28.20 | 28.42 | 28.06 | 28.13 | 5,873,771 | +0.10(+0.37%) |
Oct 06, 2022 | 28.05 | 28.20 | 27.88 | 28.03 | 6,737,396 | -0.38(-1.35%) |
Oct 05, 2022 | 28.22 | 28.58 | 28.19 | 28.41 | 6,212,599 | -0.28(-0.98%) |
Oct 04, 2022 | 28.71 | 28.97 | 28.56 | 28.69 | 8,444,895 | +0.43(+1.52%) |
Oct 03, 2022 | 27.93 | 28.41 | 27.80 | 28.26 | 6,572,133 | +0.77(+2.79%) |
Sep 30, 2022 | 27.52 | 27.74 | 27.45 | 27.49 | 7,121,088 | +0.07(+0.24%) |
Sep 29, 2022 | 27.48 | 27.63 | 27.16 | 27.43 | 8,261,157 | -0.09(-0.34%) |
Sep 28, 2022 | 27.07 | 27.65 | 26.88 | 27.52 | 9,493,148 | +0.75(+2.79%) |
Sep 27, 2022 | 27.28 | 27.45 | 26.72 | 26.77 | 7,131,322 | -0.15(-0.56%) |
Sep 26, 2022 | 27.15 | 27.34 | 26.59 | 26.92 | 13,194,668 | -0.50(-1.84%) |
Sep 23, 2022 | 27.51 | 27.68 | 27.18 | 27.43 | 9,715,798 | -0.61(-2.17%) |
Sep 22, 2022 | 27.61 | 28.18 | 27.59 | 28.03 | 8,075,315 | +0.22(+0.81%) |
Sep 21, 2022 | 28.34 | 28.36 | 27.77 | 27.81 | 6,729,222 | -0.67(-2.36%) |
Sep 20, 2022 | 28.55 | 28.60 | 28.27 | 28.48 | 5,688,223 | -0.27(-0.94%) |
Sep 19, 2022 | 28.64 | 28.82 | 28.52 | 28.75 | 6,243,295 | -0.05(-0.16%) |
Sep 16, 2022 | 28.74 | 28.93 | 28.48 | 28.80 | 10,346,981 | -0.18(-0.61%) |
Sep 15, 2022 | 29.05 | 29.32 | 28.91 | 28.98 | 8,231,730 | -0.17(-0.58%) |
Sep 14, 2022 | 29.37 | 29.49 | 29.01 | 29.15 | 5,687,152 | -0.40(-1.36%) |
Sep 13, 2022 | 29.89 | 29.99 | 29.53 | 29.55 | 5,593,068 | -0.77(-2.53%) |
Sep 12, 2022 | 30.22 | 30.73 | 30.19 | 30.31 | 8,346,759 | +0.52(+1.76%) |
Sep 09, 2022 | 29.85 | 29.87 | 29.64 | 29.79 | 3,808,821 | +0.36(+1.21%) |
Sep 08, 2022 | 28.88 | 29.46 | 28.80 | 29.44 | 7,086,774 | +0.02(+0.06%) |
Sep 07, 2022 | 29.16 | 29.51 | 29.10 | 29.42 | 5,161,273 | +0.02(+0.06%) |
Sep 06, 2022 | 29.57 | 29.67 | 29.31 | 29.40 | 6,009,475 | -0.35(-1.19%) |
Sep 02, 2022 | 29.52 | 29.87 | 29.40 | 29.75 | 8,727,930 | +0.15(+0.50%) |
Sep 01, 2022 | 29.74 | 29.88 | 29.53 | 29.60 | 13,259,986 | -0.74(-2.43%) |
Aug 31, 2022 | 30.63 | 30.72 | 30.32 | 30.34 | 4,592,335 | -0.45(-1.46%) |
Aug 30, 2022 | 31.04 | 31.10 | 30.75 | 30.79 | 4,276,071 | -0.14(-0.45%) |
Aug 29, 2022 | 30.90 | 31.04 | 30.81 | 30.93 | 4,059,450 | -0.07(-0.24%) |
Aug 26, 2022 | 31.56 | 31.82 | 30.92 | 31.01 | 8,749,512 | -0.50(-1.60%) |
Aug 25, 2022 | 31.32 | 31.52 | 31.07 | 31.51 | 7,056,623 | +0.19(+0.60%) |
Aug 24, 2022 | 31.11 | 31.42 | 30.99 | 31.32 | 6,208,558 | -0.19(-0.59%) |
Aug 23, 2022 | 31.53 | 31.62 | 31.32 | 31.51 | 6,503,646 | -0.30(-0.94%) |
Aug 22, 2022 | 31.78 | 32.00 | 31.71 | 31.81 | 5,846,620 | -0.01(-0.03%) |
Aug 19, 2022 | 32.02 | 32.22 | 31.80 | 31.82 | 5,233,519 | -0.18(-0.55%) |
Aug 18, 2022 | 32.31 | 32.32 | 31.66 | 32.00 | 8,181,222 | -0.08(-0.23%) |
Aug 17, 2022 | 31.96 | 32.28 | 31.66 | 32.07 | 12,463,027 | -0.52(-1.59%) |
Aug 16, 2022 | 32.38 | 32.85 | 32.22 | 32.59 | 12,644,654 | +0.29(+0.89%) |
Aug 15, 2022 | 31.91 | 32.56 | 31.81 | 32.30 | 17,150,134 | -1.00(-3.00%) |
Aug 12, 2022 | 33.26 | 33.41 | 32.59 | 33.30 | 12,950,477 | +0.28(+0.84%) |
Aug 11, 2022 | 32.33 | 33.26 | 31.89 | 33.02 | 38,505,448 | -2.38(-6.71%) |
Aug 10, 2022 | 36.20 | 36.35 | 34.91 | 35.40 | 16,949,130 | -1.60(-4.32%) |
Aug 09, 2022 | 37.16 | 37.27 | 36.92 | 37.00 | 6,856,708 | -0.26(-0.69%) |
Aug 08, 2022 | 37.49 | 37.58 | 37.14 | 37.26 | 3,127,936 | -0.24(-0.64%) |
Aug 05, 2022 | 37.05 | 37.56 | 37.03 | 37.50 | 4,134,132 | -0.03(-0.07%) |
Aug 04, 2022 | 37.83 | 37.87 | 37.42 | 37.52 | 3,520,139 | -0.20(-0.54%) |
Aug 03, 2022 | 37.95 | 38.04 | 37.68 | 37.73 | 3,150,064 | -0.33(-0.87%) |
Aug 02, 2022 | 38.51 | 38.73 | 38.00 | 38.06 | 4,758,238 | -0.42(-1.08%) |