Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.82 | 33.84 | 33.38 | 33.69 | 29,546,774 | -0.27(-0.80%) |
Oct 28, 2022 | 33.18 | 34.30 | 32.97 | 33.96 | 35,347,128 | +1.34(+4.12%) |
Oct 27, 2022 | 33.08 | 33.11 | 32.57 | 32.62 | 22,514,900 | -0.23(-0.69%) |
Oct 26, 2022 | 32.80 | 33.10 | 32.64 | 32.84 | 22,556,582 | +0.00(+0.00%) |
Oct 25, 2022 | 32.38 | 32.88 | 32.28 | 32.84 | 28,279,832 | +0.41(+1.28%) |
Oct 24, 2022 | 32.15 | 32.81 | 32.07 | 32.43 | 31,993,756 | +0.56(+1.75%) |
Oct 21, 2022 | 32.02 | 32.19 | 31.15 | 31.87 | 57,390,064 | -1.49(-4.46%) |
Oct 20, 2022 | 32.97 | 33.84 | 32.95 | 33.36 | 39,505,696 | +0.39(+1.18%) |
Oct 19, 2022 | 32.97 | 33.69 | 32.96 | 32.97 | 32,789,820 | -0.45(-1.35%) |
Oct 18, 2022 | 33.96 | 33.99 | 33.20 | 33.42 | 30,484,204 | -0.10(-0.30%) |
Oct 17, 2022 | 33.11 | 33.62 | 32.99 | 33.52 | 24,400,278 | +0.72(+2.20%) |
Oct 14, 2022 | 33.18 | 33.28 | 32.76 | 32.80 | 28,868,042 | -0.02(-0.05%) |
Oct 13, 2022 | 31.66 | 32.99 | 31.59 | 32.82 | 36,739,188 | +0.65(+2.02%) |
Oct 12, 2022 | 32.37 | 32.63 | 32.10 | 32.17 | 25,882,246 | -0.23(-0.72%) |
Oct 11, 2022 | 32.96 | 33.08 | 32.39 | 32.40 | 30,730,944 | -0.61(-1.86%) |
Oct 10, 2022 | 33.48 | 33.64 | 32.79 | 33.02 | 23,975,616 | -0.21(-0.62%) |
Oct 07, 2022 | 33.93 | 33.99 | 33.19 | 33.22 | 35,388,476 | -0.89(-2.62%) |
Oct 06, 2022 | 35.58 | 35.75 | 34.05 | 34.12 | 40,651,900 | -0.82(-2.34%) |
Oct 05, 2022 | 34.88 | 35.13 | 34.47 | 34.93 | 20,068,122 | -0.36(-1.03%) |
Oct 04, 2022 | 35.02 | 35.33 | 34.80 | 35.30 | 29,230,708 | +0.58(+1.66%) |
Oct 03, 2022 | 34.14 | 34.91 | 34.03 | 34.72 | 24,239,254 | +1.06(+3.13%) |
Sep 30, 2022 | 34.17 | 34.39 | 33.65 | 33.67 | 26,561,656 | -0.59(-1.73%) |
Sep 29, 2022 | 34.68 | 34.76 | 34.09 | 34.26 | 20,081,136 | -0.66(-1.90%) |
Sep 28, 2022 | 34.63 | 35.03 | 34.59 | 34.92 | 23,196,750 | +0.44(+1.29%) |
Sep 27, 2022 | 34.76 | 35.20 | 34.38 | 34.48 | 22,968,472 | -0.04(-0.10%) |
Sep 26, 2022 | 34.78 | 34.92 | 34.26 | 34.52 | 24,716,554 | -0.52(-1.49%) |
Sep 23, 2022 | 35.08 | 35.35 | 34.68 | 35.04 | 21,925,424 | -0.36(-1.03%) |
Sep 22, 2022 | 35.00 | 35.82 | 34.81 | 35.40 | 22,336,666 | +0.40(+1.14%) |
Sep 21, 2022 | 36.08 | 36.26 | 35.00 | 35.00 | 28,881,980 | -0.98(-2.73%) |
Sep 20, 2022 | 36.34 | 36.34 | 35.88 | 35.99 | 17,547,480 | -0.58(-1.58%) |
Sep 19, 2022 | 36.41 | 36.57 | 36.08 | 36.56 | 21,434,862 | -0.01(-0.02%) |
Sep 16, 2022 | 36.33 | 36.83 | 36.05 | 36.57 | 50,832,048 | +0.20(+0.54%) |
Sep 15, 2022 | 36.38 | 36.59 | 36.09 | 36.38 | 25,663,986 | -0.22(-0.61%) |
Sep 14, 2022 | 37.02 | 37.18 | 36.33 | 36.60 | 26,128,746 | -0.42(-1.13%) |
Sep 13, 2022 | 37.59 | 37.78 | 36.86 | 37.02 | 24,000,118 | -0.90(-2.36%) |
Sep 12, 2022 | 37.76 | 37.99 | 37.60 | 37.91 | 20,923,458 | +0.46(+1.23%) |
Sep 09, 2022 | 36.95 | 37.52 | 36.77 | 37.45 | 22,855,066 | +0.82(+2.23%) |
Sep 08, 2022 | 36.35 | 36.99 | 36.09 | 36.64 | 32,428,322 | +0.21(+0.58%) |
Sep 07, 2022 | 36.48 | 36.93 | 36.35 | 36.42 | 28,811,132 | -0.02(-0.05%) |
Sep 06, 2022 | 36.66 | 36.96 | 36.43 | 36.44 | 26,951,858 | -0.18(-0.48%) |
Sep 02, 2022 | 37.24 | 37.42 | 36.48 | 36.62 | 23,886,474 | -0.45(-1.22%) |
Sep 01, 2022 | 36.92 | 37.28 | 36.92 | 37.07 | 24,404,448 | +0.00(+0.00%) |
Aug 31, 2022 | 37.66 | 37.76 | 37.03 | 37.07 | 31,994,724 | -0.64(-1.69%) |
Aug 30, 2022 | 38.46 | 38.46 | 37.68 | 37.71 | 23,349,598 | -0.71(-1.85%) |
Aug 29, 2022 | 38.13 | 38.63 | 38.14 | 38.42 | 16,962,248 | +0.07(+0.18%) |
Aug 26, 2022 | 38.65 | 38.75 | 38.34 | 38.35 | 18,943,246 | -0.43(-1.12%) |
Aug 25, 2022 | 38.70 | 38.85 | 38.50 | 38.78 | 16,156,975 | +0.17(+0.44%) |
Aug 24, 2022 | 38.61 | 38.68 | 38.32 | 38.61 | 19,606,228 | +0.07(+0.18%) |
Aug 23, 2022 | 39.01 | 39.13 | 38.50 | 38.54 | 21,443,448 | -0.62(-1.58%) |
Aug 22, 2022 | 39.37 | 39.43 | 39.09 | 39.16 | 16,950,534 | -0.22(-0.56%) |
Aug 19, 2022 | 39.10 | 39.45 | 38.98 | 39.38 | 21,976,870 | +0.20(+0.52%) |
Aug 18, 2022 | 39.38 | 39.48 | 38.93 | 39.18 | 29,272,930 | -1.02(-2.54%) |
Aug 17, 2022 | 40.28 | 40.53 | 40.13 | 40.20 | 12,736,962 | -0.41(-1.00%) |
Aug 16, 2022 | 40.34 | 40.83 | 40.23 | 40.61 | 15,914,283 | +0.21(+0.53%) |
Aug 15, 2022 | 39.93 | 40.47 | 39.85 | 40.40 | 17,721,252 | +0.36(+0.91%) |
Aug 12, 2022 | 39.85 | 40.13 | 39.73 | 40.03 | 17,020,472 | +0.33(+0.83%) |
Aug 11, 2022 | 39.86 | 40.13 | 39.66 | 39.70 | 17,374,110 | -0.05(-0.13%) |
Aug 10, 2022 | 39.91 | 39.95 | 39.59 | 39.76 | 18,494,604 | +0.14(+0.36%) |
Aug 09, 2022 | 39.55 | 39.77 | 39.36 | 39.61 | 16,412,343 | +0.12(+0.31%) |
Aug 08, 2022 | 39.85 | 39.91 | 39.32 | 39.49 | 23,233,438 | -0.36(-0.91%) |
Aug 05, 2022 | 39.44 | 39.88 | 39.33 | 39.85 | 19,522,278 | +0.46(+1.17%) |
Aug 04, 2022 | 40.09 | 40.09 | 39.33 | 39.39 | 33,500,516 | -0.80(-1.99%) |
Aug 03, 2022 | 40.31 | 40.43 | 40.06 | 40.19 | 20,154,396 | -0.01(-0.02%) |
Aug 02, 2022 | 41.01 | 41.17 | 40.17 | 40.20 | 21,097,744 | -0.82(-1.99%) |