Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.52 | 31.08 | 30.52 | 30.74 | 2,419,964 | -0.04(-0.13%) |
Oct 28, 2022 | 30.00 | 30.86 | 29.84 | 30.77 | 3,175,256 | +0.59(+1.94%) |
Oct 27, 2022 | 31.18 | 31.18 | 29.92 | 30.19 | 6,096,920 | -1.29(-4.10%) |
Oct 26, 2022 | 31.50 | 31.94 | 31.42 | 31.48 | 2,216,022 | -0.08(-0.24%) |
Oct 25, 2022 | 30.76 | 31.63 | 30.72 | 31.55 | 1,817,768 | +1.05(+3.44%) |
Oct 24, 2022 | 31.06 | 31.22 | 30.36 | 30.50 | 2,470,804 | -0.29(-0.94%) |
Oct 21, 2022 | 30.58 | 30.85 | 30.02 | 30.79 | 1,710,067 | +0.41(+1.36%) |
Oct 20, 2022 | 30.50 | 30.83 | 30.24 | 30.38 | 1,869,354 | +0.08(+0.25%) |
Oct 19, 2022 | 30.57 | 30.71 | 30.01 | 30.30 | 2,208,793 | -0.65(-2.11%) |
Oct 18, 2022 | 30.78 | 31.38 | 30.78 | 30.96 | 1,938,687 | +0.52(+1.71%) |
Oct 17, 2022 | 29.85 | 30.61 | 29.85 | 30.44 | 1,838,176 | +1.06(+3.60%) |
Oct 14, 2022 | 30.65 | 30.76 | 29.35 | 29.38 | 1,371,526 | -0.90(-2.99%) |
Oct 13, 2022 | 29.37 | 30.45 | 29.11 | 30.28 | 2,017,830 | +0.38(+1.29%) |
Oct 12, 2022 | 30.72 | 30.75 | 29.89 | 29.90 | 2,373,576 | -0.82(-2.66%) |
Oct 11, 2022 | 30.09 | 30.88 | 29.87 | 30.72 | 2,188,302 | +0.58(+1.92%) |
Oct 10, 2022 | 30.79 | 30.90 | 30.08 | 30.14 | 2,532,336 | -0.54(-1.76%) |
Oct 07, 2022 | 31.50 | 31.63 | 30.45 | 30.68 | 1,914,066 | -1.07(-3.36%) |
Oct 06, 2022 | 31.96 | 32.24 | 31.55 | 31.75 | 3,036,967 | -0.30(-0.93%) |
Oct 05, 2022 | 32.81 | 33.12 | 31.66 | 32.04 | 1,943,671 | -1.00(-3.03%) |
Oct 04, 2022 | 32.42 | 33.15 | 32.42 | 33.05 | 4,138,456 | +0.86(+2.66%) |
Oct 03, 2022 | 32.00 | 32.43 | 31.52 | 32.19 | 1,895,770 | +0.62(+1.95%) |
Sep 30, 2022 | 31.82 | 31.87 | 31.41 | 31.57 | 3,195,746 | +0.11(+0.34%) |
Sep 29, 2022 | 31.61 | 31.68 | 31.10 | 31.47 | 2,894,147 | -0.38(-1.18%) |
Sep 28, 2022 | 31.62 | 32.04 | 30.98 | 31.84 | 2,154,226 | +0.55(+1.75%) |
Sep 27, 2022 | 31.96 | 32.22 | 31.16 | 31.29 | 2,651,192 | -0.50(-1.57%) |
Sep 26, 2022 | 32.59 | 32.65 | 31.60 | 31.79 | 2,964,112 | -1.01(-3.08%) |
Sep 23, 2022 | 32.50 | 33.28 | 32.47 | 32.80 | 2,721,617 | +0.07(+0.21%) |
Sep 22, 2022 | 32.61 | 32.97 | 32.11 | 32.74 | 2,362,627 | +0.08(+0.24%) |
Sep 21, 2022 | 33.17 | 33.44 | 32.66 | 32.66 | 1,774,054 | -0.31(-0.93%) |
Sep 20, 2022 | 33.81 | 33.81 | 32.88 | 32.97 | 1,986,448 | -1.14(-3.33%) |
Sep 19, 2022 | 33.88 | 34.12 | 33.60 | 34.10 | 1,517,505 | -0.23(-0.67%) |
Sep 16, 2022 | 34.24 | 34.39 | 33.79 | 34.33 | 4,719,021 | +0.05(+0.14%) |
Sep 15, 2022 | 34.67 | 34.89 | 34.23 | 34.29 | 1,487,262 | -0.49(-1.41%) |
Sep 14, 2022 | 35.16 | 35.16 | 34.47 | 34.78 | 1,983,113 | -0.30(-0.85%) |
Sep 13, 2022 | 35.32 | 35.77 | 34.89 | 35.08 | 3,275,053 | -0.76(-2.11%) |
Sep 12, 2022 | 35.67 | 36.24 | 35.62 | 35.83 | 2,217,066 | +0.35(+1.00%) |
Sep 09, 2022 | 35.25 | 35.63 | 34.90 | 35.48 | 1,710,897 | +0.34(+0.95%) |
Sep 08, 2022 | 34.95 | 35.41 | 34.83 | 35.14 | 2,272,784 | +0.00(+0.00%) |
Sep 07, 2022 | 34.45 | 35.25 | 34.27 | 35.14 | 2,504,359 | +0.69(+2.00%) |
Sep 06, 2022 | 33.84 | 35.28 | 33.84 | 34.45 | 5,256,338 | +0.91(+2.71%) |
Sep 02, 2022 | 34.16 | 34.32 | 33.49 | 33.54 | 2,141,673 | -0.35(-1.05%) |
Sep 01, 2022 | 33.84 | 34.03 | 33.21 | 33.90 | 1,895,101 | -0.15(-0.45%) |
Aug 31, 2022 | 33.90 | 34.24 | 33.75 | 34.05 | 3,035,345 | +0.41(+1.22%) |
Aug 30, 2022 | 34.28 | 34.28 | 33.58 | 33.64 | 1,619,254 | -0.47(-1.38%) |
Aug 29, 2022 | 34.41 | 34.62 | 34.11 | 34.11 | 1,570,745 | -0.61(-1.77%) |
Aug 26, 2022 | 35.41 | 36.10 | 34.71 | 34.72 | 2,268,098 | -0.74(-2.08%) |
Aug 25, 2022 | 35.24 | 35.48 | 35.01 | 35.46 | 892,419 | +0.40(+1.15%) |
Aug 24, 2022 | 34.74 | 35.33 | 34.72 | 35.06 | 1,334,241 | +0.28(+0.80%) |
Aug 23, 2022 | 35.42 | 35.52 | 34.54 | 34.78 | 1,200,656 | -0.68(-1.92%) |
Aug 22, 2022 | 35.71 | 35.82 | 35.45 | 35.46 | 1,191,271 | -0.56(-1.54%) |
Aug 19, 2022 | 36.35 | 36.44 | 35.89 | 36.01 | 1,309,147 | -0.41(-1.13%) |
Aug 18, 2022 | 37.01 | 37.15 | 36.29 | 36.43 | 1,590,636 | -0.57(-1.55%) |
Aug 17, 2022 | 36.80 | 37.20 | 36.76 | 37.00 | 1,277,016 | +0.01(+0.03%) |
Aug 16, 2022 | 36.89 | 37.28 | 36.81 | 36.99 | 1,007,310 | -0.11(-0.28%) |
Aug 15, 2022 | 36.84 | 37.18 | 36.65 | 37.10 | 1,448,309 | +0.34(+0.91%) |
Aug 12, 2022 | 36.46 | 36.82 | 36.30 | 36.76 | 978,304 | +0.57(+1.56%) |
Aug 11, 2022 | 36.45 | 36.54 | 36.02 | 36.20 | 1,373,948 | -0.06(-0.16%) |
Aug 10, 2022 | 35.98 | 36.27 | 35.62 | 36.25 | 1,366,022 | +0.63(+1.77%) |
Aug 09, 2022 | 35.50 | 35.73 | 35.04 | 35.62 | 2,686,721 | +0.14(+0.41%) |
Aug 08, 2022 | 35.82 | 36.16 | 35.31 | 35.48 | 1,869,569 | +0.00(+0.00%) |
Aug 05, 2022 | 33.88 | 35.54 | 33.62 | 35.48 | 3,358,501 | -0.21(-0.59%) |
Aug 04, 2022 | 35.55 | 35.74 | 35.21 | 35.69 | 1,513,240 | +0.20(+0.57%) |
Aug 03, 2022 | 35.63 | 35.87 | 35.41 | 35.49 | 1,491,645 | -0.07(-0.19%) |
Aug 02, 2022 | 35.64 | 36.05 | 35.52 | 35.55 | 1,380,796 | -0.20(-0.56%) |