Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.46 | 32.60 | 32.40 | 32.41 | 1,211,644 | -0.26(-0.80%) |
Oct 28, 2022 | 32.63 | 32.74 | 32.53 | 32.67 | 1,625,237 | -0.34(-1.03%) |
Oct 27, 2022 | 32.99 | 33.07 | 32.89 | 33.01 | 1,489,448 | -0.05(-0.15%) |
Oct 26, 2022 | 33.01 | 33.21 | 33.01 | 33.06 | 840,983 | +0.21(+0.64%) |
Oct 25, 2022 | 32.83 | 33.00 | 32.81 | 32.85 | 1,977,360 | +0.07(+0.21%) |
Oct 24, 2022 | 32.73 | 32.85 | 32.66 | 32.78 | 1,136,197 | -0.09(-0.27%) |
Oct 21, 2022 | 32.41 | 32.91 | 32.38 | 32.87 | 1,174,217 | +0.57(+1.76%) |
Oct 20, 2022 | 32.41 | 32.67 | 32.26 | 32.30 | 5,269,889 | -0.06(-0.19%) |
Oct 19, 2022 | 32.44 | 32.51 | 32.32 | 32.36 | 496,783 | -0.44(-1.34%) |
Oct 18, 2022 | 32.86 | 32.88 | 32.68 | 32.80 | 1,466,157 | +0.07(+0.21%) |
Oct 17, 2022 | 33.03 | 33.12 | 32.70 | 32.73 | 1,860,081 | +0.10(+0.31%) |
Oct 14, 2022 | 32.85 | 32.88 | 32.58 | 32.63 | 1,968,402 | -0.40(-1.21%) |
Oct 13, 2022 | 32.72 | 33.21 | 32.61 | 33.03 | 1,800,301 | -0.24(-0.72%) |
Oct 12, 2022 | 33.16 | 33.33 | 33.11 | 33.27 | 598,695 | +0.19(+0.57%) |
Oct 11, 2022 | 33.14 | 33.44 | 33.04 | 33.08 | 1,133,089 | -0.07(-0.21%) |
Oct 10, 2022 | 33.25 | 33.33 | 33.08 | 33.15 | 1,294,722 | -0.51(-1.52%) |
Oct 07, 2022 | 33.79 | 33.90 | 33.63 | 33.66 | 531,082 | -0.39(-1.15%) |
Oct 06, 2022 | 34.00 | 34.10 | 33.90 | 34.05 | 532,264 | -0.02(-0.06%) |
Oct 05, 2022 | 33.97 | 34.13 | 33.78 | 34.07 | 930,222 | -0.19(-0.55%) |
Oct 04, 2022 | 33.94 | 34.34 | 33.89 | 34.26 | 1,757,982 | +0.49(+1.45%) |
Oct 03, 2022 | 33.14 | 33.79 | 33.11 | 33.77 | 2,819,141 | +0.79(+2.40%) |
Sep 30, 2022 | 33.05 | 33.27 | 32.96 | 32.98 | 1,630,275 | -0.01(-0.03%) |
Sep 29, 2022 | 32.86 | 33.05 | 32.66 | 32.99 | 3,146,865 | +0.02(+0.06%) |
Sep 28, 2022 | 32.68 | 33.02 | 32.63 | 32.97 | 2,229,209 | +0.65(+2.01%) |
Sep 27, 2022 | 32.46 | 32.56 | 32.30 | 32.32 | 2,436,505 | +0.08(+0.25%) |
Sep 26, 2022 | 32.66 | 32.73 | 32.20 | 32.24 | 3,485,906 | -0.38(-1.16%) |
Sep 23, 2022 | 32.83 | 32.83 | 32.55 | 32.62 | 2,753,177 | -0.58(-1.75%) |
Sep 22, 2022 | 33.31 | 33.35 | 33.12 | 33.20 | 1,211,496 | -0.02(-0.06%) |
Sep 21, 2022 | 33.27 | 33.52 | 32.85 | 33.22 | 2,482,644 | +0.15(+0.45%) |
Sep 20, 2022 | 33.07 | 33.10 | 32.96 | 33.07 | 1,661,588 | -0.19(-0.57%) |
Sep 19, 2022 | 33.02 | 33.27 | 33.01 | 33.26 | 1,981,968 | +0.03(+0.09%) |
Sep 16, 2022 | 32.97 | 33.37 | 32.91 | 33.23 | 2,814,453 | +0.18(+0.54%) |
Sep 15, 2022 | 33.43 | 33.58 | 32.97 | 33.05 | 2,803,890 | -0.63(-1.87%) |
Sep 14, 2022 | 33.83 | 33.90 | 33.63 | 33.68 | 1,311,373 | -0.13(-0.38%) |
Sep 13, 2022 | 33.80 | 33.94 | 33.77 | 33.81 | 1,461,679 | -0.44(-1.28%) |
Sep 12, 2022 | 34.34 | 34.45 | 34.23 | 34.25 | 1,697,552 | +0.18(+0.53%) |
Sep 09, 2022 | 34.06 | 34.16 | 33.99 | 34.07 | 1,474,700 | +0.17(+0.50%) |
Sep 08, 2022 | 34.00 | 34.07 | 33.84 | 33.90 | 1,922,071 | -0.19(-0.56%) |
Sep 07, 2022 | 33.73 | 34.15 | 33.70 | 34.09 | 1,205,540 | +0.32(+0.95%) |
Sep 06, 2022 | 33.94 | 33.99 | 33.76 | 33.77 | 847,581 | -0.19(-0.56%) |
Sep 02, 2022 | 33.96 | 34.12 | 33.93 | 33.96 | 2,954,421 | +0.30(+0.89%) |
Sep 01, 2022 | 33.73 | 33.77 | 33.53 | 33.66 | 2,041,058 | -0.31(-0.91%) |
Aug 31, 2022 | 34.00 | 34.23 | 33.95 | 33.97 | 1,389,064 | -0.26(-0.76%) |
Aug 30, 2022 | 34.40 | 34.41 | 34.19 | 34.23 | 1,153,580 | -0.29(-0.84%) |
Aug 29, 2022 | 34.50 | 34.66 | 34.47 | 34.52 | 806,083 | +0.02(+0.06%) |
Aug 26, 2022 | 34.78 | 34.88 | 34.44 | 34.50 | 1,324,537 | -0.40(-1.15%) |
Aug 25, 2022 | 34.94 | 34.96 | 34.80 | 34.90 | 985,586 | +0.10(+0.29%) |
Aug 24, 2022 | 34.62 | 34.87 | 34.61 | 34.80 | 1,033,456 | +0.09(+0.26%) |
Aug 23, 2022 | 34.54 | 34.83 | 34.52 | 34.71 | 3,407,363 | +0.25(+0.73%) |
Aug 22, 2022 | 34.45 | 34.55 | 34.40 | 34.46 | 1,198,853 | -0.23(-0.66%) |
Aug 19, 2022 | 34.90 | 34.90 | 34.66 | 34.69 | 2,895,464 | -0.27(-0.77%) |
Aug 18, 2022 | 35.10 | 35.15 | 34.87 | 34.96 | 2,114,692 | -0.08(-0.23%) |
Aug 17, 2022 | 35.21 | 35.21 | 34.95 | 35.04 | 2,266,351 | -0.23(-0.65%) |
Aug 16, 2022 | 35.25 | 35.32 | 35.21 | 35.27 | 1,566,372 | -0.07(-0.20%) |
Aug 15, 2022 | 35.37 | 35.44 | 35.27 | 35.34 | 1,774,833 | -0.44(-1.23%) |
Aug 12, 2022 | 35.64 | 35.80 | 35.56 | 35.78 | 1,593,164 | +0.31(+0.87%) |
Aug 11, 2022 | 35.62 | 35.73 | 35.45 | 35.47 | 1,191,665 | -0.09(-0.25%) |
Aug 10, 2022 | 35.67 | 35.79 | 35.52 | 35.56 | 543,547 | -0.06(-0.17%) |
Aug 09, 2022 | 35.70 | 35.76 | 35.55 | 35.62 | 680,092 | +0.09(+0.25%) |
Aug 08, 2022 | 35.39 | 35.55 | 35.36 | 35.53 | 1,890,831 | +0.31(+0.88%) |
Aug 05, 2022 | 35.17 | 35.34 | 35.14 | 35.22 | 1,675,501 | -0.41(-1.15%) |
Aug 04, 2022 | 35.29 | 35.65 | 35.24 | 35.63 | 2,233,886 | +0.56(+1.60%) |
Aug 03, 2022 | 35.13 | 35.14 | 34.84 | 35.07 | 2,023,562 | +0.10(+0.29%) |
Aug 02, 2022 | 35.32 | 35.47 | 34.96 | 34.97 | 2,845,664 | -0.20(-0.57%) |