Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.32 | 32.60 | 32.02 | 32.03 | 2,329,444 | -0.69(-2.10%) |
Oct 28, 2022 | 32.69 | 32.85 | 32.01 | 32.72 | 1,911,925 | -0.32(-0.98%) |
Oct 27, 2022 | 33.07 | 33.43 | 32.80 | 33.04 | 1,926,107 | -0.08(-0.24%) |
Oct 26, 2022 | 32.80 | 33.73 | 32.65 | 33.12 | 2,977,517 | +0.76(+2.36%) |
Oct 25, 2022 | 31.99 | 32.65 | 31.97 | 32.35 | 2,246,770 | +0.34(+1.07%) |
Oct 24, 2022 | 31.60 | 32.10 | 31.26 | 32.01 | 2,463,601 | -0.02(-0.06%) |
Oct 21, 2022 | 30.75 | 32.10 | 30.69 | 32.03 | 3,462,268 | +1.35(+4.41%) |
Oct 20, 2022 | 30.41 | 31.39 | 30.10 | 30.68 | 2,342,972 | +0.23(+0.74%) |
Oct 19, 2022 | 30.79 | 30.79 | 29.91 | 30.45 | 2,897,172 | -0.75(-2.42%) |
Oct 18, 2022 | 31.13 | 31.46 | 30.73 | 31.21 | 2,362,619 | +0.49(+1.59%) |
Oct 17, 2022 | 30.91 | 31.32 | 30.58 | 30.72 | 2,097,040 | +0.64(+2.12%) |
Oct 14, 2022 | 31.09 | 31.10 | 29.90 | 30.08 | 2,758,055 | -1.21(-3.88%) |
Oct 13, 2022 | 30.37 | 31.34 | 29.16 | 31.30 | 3,124,781 | -0.08(-0.25%) |
Oct 12, 2022 | 31.01 | 31.54 | 30.84 | 31.37 | 2,028,774 | +0.29(+0.95%) |
Oct 11, 2022 | 31.17 | 31.99 | 30.97 | 31.08 | 2,062,149 | -0.13(-0.41%) |
Oct 10, 2022 | 31.35 | 32.09 | 31.00 | 31.21 | 2,054,914 | -0.41(-1.30%) |
Oct 07, 2022 | 33.17 | 33.40 | 31.59 | 31.62 | 3,155,013 | -2.14(-6.33%) |
Oct 06, 2022 | 33.15 | 33.92 | 33.12 | 33.76 | 2,578,208 | +0.32(+0.97%) |
Oct 05, 2022 | 33.36 | 33.44 | 32.57 | 33.43 | 2,709,721 | -0.67(-1.95%) |
Oct 04, 2022 | 33.50 | 34.58 | 33.17 | 34.10 | 5,860,789 | +1.15(+3.48%) |
Oct 03, 2022 | 32.35 | 33.15 | 32.16 | 32.95 | 3,370,688 | +1.24(+3.92%) |
Sep 30, 2022 | 31.02 | 32.44 | 31.00 | 31.71 | 3,179,420 | +0.62(+1.99%) |
Sep 29, 2022 | 30.59 | 31.18 | 30.28 | 31.09 | 3,415,712 | +0.37(+1.21%) |
Sep 28, 2022 | 29.46 | 30.74 | 29.45 | 30.72 | 3,146,943 | +1.79(+6.20%) |
Sep 27, 2022 | 28.88 | 29.51 | 28.88 | 28.92 | 2,276,965 | +0.43(+1.51%) |
Sep 26, 2022 | 29.27 | 29.64 | 28.04 | 28.49 | 3,930,275 | -0.94(-3.20%) |
Sep 23, 2022 | 29.98 | 30.10 | 28.88 | 29.43 | 4,517,680 | -1.35(-4.39%) |
Sep 22, 2022 | 31.18 | 31.72 | 30.66 | 30.79 | 1,993,093 | -0.25(-0.82%) |
Sep 21, 2022 | 31.21 | 31.88 | 30.51 | 31.04 | 3,353,290 | -0.04(-0.13%) |
Sep 20, 2022 | 31.23 | 31.29 | 30.64 | 31.08 | 1,997,485 | -0.71(-2.22%) |
Sep 19, 2022 | 30.97 | 31.81 | 30.88 | 31.79 | 2,179,162 | +0.33(+1.06%) |
Sep 16, 2022 | 30.55 | 31.86 | 30.45 | 31.45 | 3,421,644 | +0.41(+1.33%) |
Sep 15, 2022 | 31.64 | 32.05 | 30.60 | 31.04 | 3,078,601 | -0.96(-3.00%) |
Sep 14, 2022 | 32.10 | 32.56 | 31.86 | 32.00 | 1,466,785 | +0.09(+0.28%) |
Sep 13, 2022 | 32.05 | 32.87 | 31.82 | 31.91 | 2,254,070 | -1.14(-3.44%) |
Sep 12, 2022 | 33.17 | 33.40 | 32.76 | 33.05 | 3,440,191 | +0.67(+2.06%) |
Sep 09, 2022 | 32.16 | 32.49 | 31.91 | 32.38 | 2,165,407 | +0.63(+1.97%) |
Sep 08, 2022 | 31.13 | 31.85 | 31.00 | 31.76 | 2,355,263 | +0.37(+1.19%) |
Sep 07, 2022 | 30.18 | 31.69 | 30.08 | 31.38 | 3,015,408 | +1.16(+3.82%) |
Sep 06, 2022 | 30.66 | 31.06 | 30.07 | 30.23 | 2,658,639 | -0.29(-0.96%) |
Sep 02, 2022 | 29.75 | 30.97 | 29.56 | 30.52 | 4,299,489 | +1.36(+4.67%) |
Sep 01, 2022 | 29.40 | 29.68 | 29.06 | 29.16 | 3,558,165 | -0.73(-2.43%) |
Aug 31, 2022 | 29.97 | 30.47 | 29.78 | 29.89 | 3,282,816 | -0.34(-1.13%) |
Aug 30, 2022 | 30.80 | 30.81 | 30.01 | 30.23 | 2,517,185 | -0.49(-1.59%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.58 | 30.72 | 1,824,556 | -0.30(-0.98%) |
Aug 26, 2022 | 32.23 | 32.41 | 30.74 | 31.02 | 2,264,415 | -1.19(-3.68%) |
Aug 25, 2022 | 32.40 | 32.40 | 31.65 | 32.21 | 1,852,842 | +0.20(+0.61%) |
Aug 24, 2022 | 31.65 | 32.04 | 31.33 | 32.01 | 1,731,422 | +0.29(+0.92%) |
Aug 23, 2022 | 31.49 | 32.39 | 31.42 | 31.72 | 3,157,235 | +0.39(+1.25%) |
Aug 22, 2022 | 30.74 | 31.34 | 30.68 | 31.33 | 2,626,150 | +0.17(+0.53%) |
Aug 19, 2022 | 31.53 | 31.62 | 30.90 | 31.16 | 2,478,645 | -0.60(-1.90%) |
Aug 18, 2022 | 31.82 | 32.21 | 31.48 | 31.77 | 2,388,040 | -0.01(-0.03%) |
Aug 17, 2022 | 32.67 | 32.85 | 31.54 | 31.78 | 5,524,199 | -1.22(-3.69%) |
Aug 16, 2022 | 32.94 | 33.26 | 32.46 | 33.00 | 1,833,960 | -0.10(-0.29%) |
Aug 15, 2022 | 32.60 | 33.31 | 32.48 | 33.09 | 3,305,422 | -0.16(-0.47%) |
Aug 12, 2022 | 32.68 | 33.42 | 31.57 | 33.25 | 5,654,875 | +0.43(+1.31%) |
Aug 11, 2022 | 33.99 | 34.09 | 32.75 | 32.82 | 2,759,603 | -0.99(-2.94%) |
Aug 10, 2022 | 33.56 | 34.18 | 33.24 | 33.82 | 2,542,398 | +0.53(+1.58%) |
Aug 09, 2022 | 33.65 | 33.74 | 32.83 | 33.29 | 1,637,252 | -0.16(-0.47%) |
Aug 08, 2022 | 33.50 | 33.87 | 33.39 | 33.45 | 2,243,887 | +0.55(+1.66%) |
Aug 05, 2022 | 32.11 | 32.91 | 31.53 | 32.90 | 1,795,401 | -0.03(-0.09%) |
Aug 04, 2022 | 32.26 | 33.41 | 32.14 | 32.93 | 2,367,091 | +0.98(+3.05%) |
Aug 03, 2022 | 32.97 | 33.02 | 31.63 | 31.95 | 3,367,971 | -0.83(-2.53%) |
Aug 02, 2022 | 33.63 | 33.88 | 32.76 | 32.78 | 2,432,194 | -0.62(-1.87%) |