Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.02 | 31.16 | 30.96 | 30.98 | 5,324,093 | -0.24(-0.77%) |
Oct 28, 2022 | 31.19 | 31.30 | 31.09 | 31.22 | 3,509,791 | -0.34(-1.08%) |
Oct 27, 2022 | 31.53 | 31.62 | 31.45 | 31.56 | 4,235,766 | -0.04(-0.13%) |
Oct 26, 2022 | 31.56 | 31.75 | 31.55 | 31.60 | 4,863,853 | +0.21(+0.67%) |
Oct 25, 2022 | 31.38 | 31.55 | 31.36 | 31.39 | 7,671,721 | +0.07(+0.22%) |
Oct 24, 2022 | 31.28 | 31.40 | 31.21 | 31.32 | 4,925,210 | -0.11(-0.35%) |
Oct 21, 2022 | 30.98 | 31.46 | 30.95 | 31.43 | 9,570,316 | +0.55(+1.78%) |
Oct 20, 2022 | 30.96 | 31.23 | 30.83 | 30.88 | 5,471,968 | -0.04(-0.13%) |
Oct 19, 2022 | 30.99 | 31.08 | 30.89 | 30.92 | 5,196,015 | -0.42(-1.34%) |
Oct 18, 2022 | 31.41 | 31.43 | 31.24 | 31.34 | 6,308,861 | +0.06(+0.19%) |
Oct 17, 2022 | 31.58 | 31.66 | 31.25 | 31.28 | 23,913,690 | +0.11(+0.35%) |
Oct 14, 2022 | 31.40 | 31.43 | 31.13 | 31.17 | 4,754,515 | -0.40(-1.27%) |
Oct 13, 2022 | 31.29 | 31.74 | 31.18 | 31.57 | 7,725,141 | -0.24(-0.75%) |
Oct 12, 2022 | 31.69 | 31.86 | 31.65 | 31.81 | 2,897,956 | +0.19(+0.60%) |
Oct 11, 2022 | 31.69 | 31.96 | 31.58 | 31.62 | 4,804,844 | -0.07(-0.22%) |
Oct 10, 2022 | 31.78 | 31.86 | 31.62 | 31.69 | 4,032,290 | -0.50(-1.55%) |
Oct 07, 2022 | 32.29 | 32.40 | 32.14 | 32.19 | 4,849,647 | -0.36(-1.11%) |
Oct 06, 2022 | 32.50 | 32.59 | 32.41 | 32.55 | 5,180,421 | -0.03(-0.09%) |
Oct 05, 2022 | 32.46 | 32.63 | 32.28 | 32.58 | 7,236,882 | -0.17(-0.52%) |
Oct 04, 2022 | 32.45 | 32.84 | 32.39 | 32.75 | 9,203,900 | +0.47(+1.46%) |
Oct 03, 2022 | 31.67 | 32.30 | 31.64 | 32.28 | 8,442,297 | +0.75(+2.38%) |
Sep 30, 2022 | 31.58 | 31.80 | 31.51 | 31.53 | 9,795,102 | +0.01(+0.03%) |
Sep 29, 2022 | 31.42 | 31.60 | 31.22 | 31.52 | 7,655,346 | +0.00(+0.00%) |
Sep 28, 2022 | 31.24 | 31.56 | 31.17 | 31.52 | 9,543,016 | +0.64(+2.07%) |
Sep 27, 2022 | 31.05 | 31.13 | 30.87 | 30.88 | 20,126,856 | +0.06(+0.19%) |
Sep 26, 2022 | 31.22 | 31.29 | 30.79 | 30.82 | 13,911,807 | -0.36(-1.15%) |
Sep 23, 2022 | 31.36 | 31.38 | 31.12 | 31.18 | 9,865,942 | -0.55(-1.73%) |
Sep 22, 2022 | 31.86 | 31.90 | 31.66 | 31.73 | 5,275,597 | -0.01(-0.03%) |
Sep 21, 2022 | 31.78 | 32.05 | 31.40 | 31.74 | 10,984,972 | +0.13(+0.41%) |
Sep 20, 2022 | 31.60 | 31.64 | 31.51 | 31.61 | 4,424,061 | -0.17(-0.53%) |
Sep 19, 2022 | 31.56 | 31.81 | 31.55 | 31.78 | 5,089,965 | +0.03(+0.09%) |
Sep 16, 2022 | 31.52 | 31.91 | 31.45 | 31.75 | 4,185,341 | +0.17(+0.54%) |
Sep 15, 2022 | 31.96 | 32.10 | 31.52 | 31.58 | 6,326,321 | -0.61(-1.89%) |
Sep 14, 2022 | 32.34 | 32.40 | 32.15 | 32.19 | 3,109,484 | -0.12(-0.37%) |
Sep 13, 2022 | 32.31 | 32.46 | 32.28 | 32.31 | 3,210,014 | -0.44(-1.34%) |
Sep 12, 2022 | 32.82 | 32.94 | 32.72 | 32.75 | 3,769,379 | +0.17(+0.52%) |
Sep 09, 2022 | 32.55 | 32.66 | 32.49 | 32.58 | 3,210,175 | +0.18(+0.56%) |
Sep 08, 2022 | 32.53 | 32.58 | 32.35 | 32.40 | 5,057,675 | -0.21(-0.64%) |
Sep 07, 2022 | 32.23 | 32.64 | 32.22 | 32.61 | 3,663,624 | +0.34(+1.05%) |
Sep 06, 2022 | 32.45 | 32.49 | 32.27 | 32.27 | 4,872,938 | -0.20(-0.62%) |
Sep 02, 2022 | 32.48 | 32.62 | 32.44 | 32.47 | 3,859,988 | +0.31(+0.96%) |
Sep 01, 2022 | 32.25 | 32.28 | 32.06 | 32.16 | 5,388,306 | -0.30(-0.92%) |
Aug 31, 2022 | 32.51 | 32.73 | 32.46 | 32.46 | 3,575,598 | -0.25(-0.76%) |
Aug 30, 2022 | 32.87 | 32.90 | 32.68 | 32.71 | 3,734,473 | -0.28(-0.85%) |
Aug 29, 2022 | 32.99 | 33.15 | 32.95 | 32.99 | 2,748,377 | +0.01(+0.03%) |
Aug 26, 2022 | 33.24 | 33.35 | 32.92 | 32.98 | 4,274,485 | -0.40(-1.20%) |
Aug 25, 2022 | 33.41 | 33.42 | 33.27 | 33.38 | 3,392,975 | +0.11(+0.33%) |
Aug 24, 2022 | 33.10 | 33.35 | 33.09 | 33.27 | 2,665,672 | +0.09(+0.27%) |
Aug 23, 2022 | 33.01 | 33.31 | 33.00 | 33.18 | 3,771,153 | +0.25(+0.76%) |
Aug 22, 2022 | 32.96 | 33.04 | 32.88 | 32.93 | 2,772,728 | -0.22(-0.66%) |
Aug 19, 2022 | 33.36 | 33.37 | 33.14 | 33.15 | 3,188,379 | -0.26(-0.78%) |
Aug 18, 2022 | 33.56 | 33.60 | 33.33 | 33.41 | 3,298,823 | -0.09(-0.27%) |
Aug 17, 2022 | 33.67 | 33.67 | 33.41 | 33.50 | 5,118,515 | -0.21(-0.62%) |
Aug 16, 2022 | 33.69 | 33.77 | 33.66 | 33.71 | 2,229,727 | -0.07(-0.21%) |
Aug 15, 2022 | 33.84 | 33.88 | 33.72 | 33.78 | 3,736,297 | -0.43(-1.26%) |
Aug 12, 2022 | 34.07 | 34.23 | 34.00 | 34.21 | 3,833,915 | +0.31(+0.91%) |
Aug 11, 2022 | 34.06 | 34.17 | 33.89 | 33.90 | 3,159,743 | -0.11(-0.32%) |
Aug 10, 2022 | 34.12 | 34.23 | 33.95 | 34.01 | 3,751,448 | -0.06(-0.18%) |
Aug 09, 2022 | 34.12 | 34.19 | 34.00 | 34.07 | 3,685,330 | +0.10(+0.29%) |
Aug 08, 2022 | 33.83 | 34.00 | 33.81 | 33.97 | 3,199,116 | +0.29(+0.86%) |
Aug 05, 2022 | 33.62 | 33.79 | 33.60 | 33.68 | 5,490,934 | -0.37(-1.09%) |
Aug 04, 2022 | 33.74 | 34.10 | 33.69 | 34.05 | 5,525,553 | +0.53(+1.58%) |
Aug 03, 2022 | 33.57 | 33.60 | 33.32 | 33.52 | 6,504,805 | +0.10(+0.30%) |
Aug 02, 2022 | 33.76 | 33.92 | 33.42 | 33.42 | 9,734,350 | -0.21(-0.62%) |