Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.35 | 34.61 | 33.58 | 33.62 | 10,386,746 | -0.73(-2.13%) |
Oct 28, 2022 | 33.76 | 34.43 | 33.39 | 34.35 | 7,382,867 | +0.57(+1.70%) |
Oct 27, 2022 | 34.09 | 34.76 | 33.73 | 33.78 | 8,503,375 | +0.19(+0.56%) |
Oct 26, 2022 | 33.39 | 34.28 | 33.42 | 33.59 | 9,515,982 | +0.00(+0.00%) |
Oct 25, 2022 | 32.78 | 33.68 | 32.62 | 33.59 | 7,822,460 | +0.62(+1.89%) |
Oct 24, 2022 | 32.55 | 33.11 | 32.28 | 32.97 | 10,482,844 | +0.68(+2.12%) |
Oct 21, 2022 | 31.77 | 32.51 | 31.48 | 32.28 | 11,276,118 | +0.43(+1.34%) |
Oct 20, 2022 | 32.10 | 32.79 | 31.82 | 31.86 | 14,917,469 | -0.37(-1.14%) |
Oct 19, 2022 | 32.28 | 32.64 | 31.79 | 32.22 | 14,338,344 | +0.35(+1.09%) |
Oct 18, 2022 | 31.67 | 31.90 | 31.05 | 31.88 | 13,696,656 | +1.03(+3.34%) |
Oct 17, 2022 | 31.69 | 31.83 | 30.44 | 30.85 | 15,427,588 | +0.05(+0.16%) |
Oct 14, 2022 | 31.30 | 31.63 | 30.58 | 30.80 | 22,719,184 | +0.69(+2.30%) |
Oct 13, 2022 | 29.06 | 30.74 | 28.26 | 30.10 | 27,344,016 | +1.16(+4.01%) |
Oct 12, 2022 | 28.26 | 29.17 | 27.95 | 28.94 | 11,864,534 | +0.37(+1.28%) |
Oct 11, 2022 | 30.31 | 30.48 | 28.11 | 28.58 | 17,184,728 | -0.57(-1.97%) |
Oct 10, 2022 | 29.14 | 29.45 | 28.71 | 29.15 | 10,484,738 | +0.03(+0.10%) |
Oct 07, 2022 | 29.92 | 29.94 | 28.79 | 29.12 | 11,153,593 | -1.22(-4.02%) |
Oct 06, 2022 | 30.01 | 30.63 | 29.87 | 30.34 | 10,787,798 | +0.10(+0.33%) |
Oct 05, 2022 | 29.73 | 30.47 | 29.53 | 30.24 | 8,595,780 | -0.23(-0.75%) |
Oct 04, 2022 | 28.98 | 30.54 | 28.98 | 30.47 | 16,446,671 | +2.47(+8.81%) |
Oct 03, 2022 | 27.72 | 28.24 | 26.95 | 28.00 | 11,154,626 | +0.20(+0.71%) |
Sep 30, 2022 | 27.86 | 28.33 | 27.63 | 27.80 | 9,721,213 | -0.38(-1.34%) |
Sep 29, 2022 | 28.61 | 28.67 | 27.82 | 28.18 | 11,140,494 | -1.04(-3.56%) |
Sep 28, 2022 | 28.24 | 29.36 | 28.00 | 29.22 | 10,408,967 | +0.98(+3.47%) |
Sep 27, 2022 | 28.35 | 28.67 | 27.55 | 28.24 | 13,298,149 | +0.48(+1.71%) |
Sep 26, 2022 | 28.68 | 28.86 | 27.76 | 27.76 | 12,236,652 | -0.99(-3.45%) |
Sep 23, 2022 | 29.12 | 29.31 | 28.22 | 28.75 | 13,006,235 | -0.93(-3.14%) |
Sep 22, 2022 | 30.84 | 30.92 | 29.45 | 29.69 | 11,202,442 | -1.19(-3.85%) |
Sep 21, 2022 | 32.10 | 32.16 | 30.80 | 30.88 | 13,820,619 | -1.58(-4.86%) |
Sep 20, 2022 | 32.56 | 32.97 | 31.97 | 32.45 | 7,688,422 | -0.19(-0.58%) |
Sep 19, 2022 | 31.65 | 32.81 | 31.55 | 32.64 | 9,010,746 | +0.82(+2.58%) |
Sep 16, 2022 | 32.42 | 32.52 | 31.50 | 31.82 | 13,958,942 | -1.16(-3.52%) |
Sep 15, 2022 | 32.17 | 33.43 | 32.15 | 32.98 | 11,644,819 | +0.61(+1.90%) |
Sep 14, 2022 | 31.30 | 32.39 | 30.54 | 32.36 | 11,145,131 | +0.91(+2.90%) |
Sep 13, 2022 | 31.74 | 32.07 | 31.30 | 31.45 | 9,593,266 | -1.40(-4.25%) |
Sep 12, 2022 | 32.70 | 33.14 | 32.42 | 32.85 | 8,369,698 | +0.49(+1.50%) |
Sep 09, 2022 | 32.13 | 32.46 | 31.94 | 32.36 | 11,069,020 | +0.54(+1.68%) |
Sep 08, 2022 | 31.43 | 32.19 | 31.26 | 31.83 | 11,182,918 | -0.11(-0.34%) |
Sep 07, 2022 | 31.00 | 32.04 | 30.98 | 31.94 | 9,118,581 | +1.03(+3.33%) |
Sep 06, 2022 | 31.05 | 31.36 | 30.38 | 30.91 | 7,700,267 | +0.25(+0.81%) |
Sep 02, 2022 | 31.15 | 31.54 | 30.41 | 30.66 | 8,709,137 | -0.15(-0.48%) |
Sep 01, 2022 | 30.37 | 30.86 | 29.67 | 30.81 | 8,650,283 | +0.02(+0.06%) |
Aug 31, 2022 | 31.68 | 31.72 | 30.78 | 30.79 | 7,512,481 | -0.64(-2.05%) |
Aug 30, 2022 | 31.96 | 32.15 | 31.18 | 31.43 | 7,569,863 | -0.31(-0.97%) |
Aug 29, 2022 | 31.91 | 32.06 | 31.56 | 31.74 | 8,829,336 | -0.64(-1.99%) |
Aug 26, 2022 | 33.64 | 33.95 | 32.35 | 32.38 | 6,980,817 | -1.30(-3.85%) |
Aug 25, 2022 | 33.27 | 33.85 | 33.21 | 33.68 | 6,844,417 | +0.67(+2.04%) |
Aug 24, 2022 | 32.58 | 33.10 | 32.37 | 33.01 | 5,793,005 | +0.44(+1.34%) |
Aug 23, 2022 | 32.09 | 32.71 | 31.98 | 32.57 | 8,046,041 | +0.49(+1.51%) |
Aug 22, 2022 | 32.20 | 32.20 | 31.56 | 32.08 | 9,330,615 | -0.86(-2.62%) |
Aug 19, 2022 | 33.57 | 33.75 | 32.76 | 32.95 | 9,965,873 | -1.23(-3.60%) |
Aug 18, 2022 | 34.21 | 34.29 | 33.71 | 34.18 | 5,736,349 | -0.05(-0.14%) |
Aug 17, 2022 | 34.45 | 34.60 | 33.74 | 34.22 | 8,046,322 | -0.79(-2.26%) |
Aug 16, 2022 | 34.76 | 35.46 | 34.39 | 35.02 | 8,837,376 | +0.34(+0.97%) |
Aug 15, 2022 | 34.26 | 35.16 | 34.17 | 34.68 | 9,122,659 | +0.50(+1.45%) |
Aug 12, 2022 | 34.07 | 34.29 | 33.77 | 34.19 | 7,207,803 | +0.54(+1.59%) |
Aug 11, 2022 | 34.19 | 34.47 | 33.54 | 33.65 | 7,665,327 | +0.03(+0.09%) |
Aug 10, 2022 | 33.88 | 34.21 | 33.58 | 33.62 | 10,558,579 | +0.71(+2.17%) |
Aug 09, 2022 | 33.19 | 33.29 | 32.43 | 32.91 | 7,243,874 | -0.54(-1.60%) |
Aug 08, 2022 | 32.99 | 33.80 | 32.98 | 33.44 | 9,615,260 | +0.80(+2.46%) |
Aug 05, 2022 | 32.60 | 33.09 | 32.48 | 32.64 | 7,794,102 | -0.39(-1.17%) |
Aug 04, 2022 | 32.91 | 33.30 | 32.62 | 33.03 | 7,638,627 | +0.08(+0.24%) |
Aug 03, 2022 | 31.91 | 33.02 | 31.79 | 32.95 | 11,982,419 | +1.42(+4.49%) |
Aug 02, 2022 | 31.44 | 32.14 | 31.00 | 31.53 | 10,223,469 | -0.41(-1.27%) |