Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.15 | 30.44 | 29.85 | 29.97 | 14,879,250 | -0.13(-0.44%) |
Oct 28, 2022 | 29.33 | 30.11 | 28.93 | 30.10 | 19,246,450 | +0.76(+2.59%) |
Oct 27, 2022 | 29.80 | 29.80 | 28.99 | 29.34 | 26,692,900 | -0.18(-0.62%) |
Oct 26, 2022 | 30.65 | 31.18 | 29.49 | 29.52 | 51,114,952 | -2.16(-6.82%) |
Oct 25, 2022 | 31.22 | 31.83 | 31.05 | 31.68 | 33,344,450 | +0.76(+2.47%) |
Oct 24, 2022 | 31.20 | 31.26 | 30.78 | 30.92 | 19,364,750 | -0.08(-0.26%) |
Oct 21, 2022 | 30.72 | 31.03 | 30.17 | 31.00 | 18,228,350 | +0.27(+0.89%) |
Oct 20, 2022 | 30.62 | 30.94 | 30.46 | 30.72 | 11,914,350 | +0.18(+0.59%) |
Oct 19, 2022 | 30.78 | 31.08 | 30.26 | 30.54 | 12,572,950 | -0.34(-1.09%) |
Oct 18, 2022 | 31.65 | 31.76 | 30.50 | 30.88 | 15,127,650 | +0.04(+0.13%) |
Oct 17, 2022 | 30.80 | 31.27 | 30.68 | 30.84 | 14,485,150 | +0.67(+2.23%) |
Oct 14, 2022 | 31.59 | 31.74 | 30.12 | 30.17 | 18,468,150 | -1.00(-3.20%) |
Oct 13, 2022 | 29.72 | 31.41 | 29.44 | 31.16 | 21,860,050 | +0.71(+2.34%) |
Oct 12, 2022 | 30.00 | 30.60 | 29.67 | 30.45 | 17,818,750 | +0.63(+2.11%) |
Oct 11, 2022 | 29.53 | 29.97 | 28.84 | 29.82 | 21,862,700 | +0.30(+1.03%) |
Oct 10, 2022 | 29.77 | 29.92 | 29.46 | 29.52 | 13,868,500 | -0.06(-0.20%) |
Oct 07, 2022 | 29.71 | 29.81 | 29.31 | 29.57 | 13,977,050 | -0.56(-1.87%) |
Oct 06, 2022 | 30.32 | 30.68 | 30.12 | 30.14 | 12,362,000 | -0.26(-0.84%) |
Oct 05, 2022 | 30.30 | 30.87 | 29.92 | 30.40 | 11,865,500 | -0.33(-1.07%) |
Oct 04, 2022 | 30.67 | 31.18 | 30.48 | 30.72 | 12,506,000 | +0.63(+2.09%) |
Oct 03, 2022 | 30.28 | 30.36 | 29.36 | 30.09 | 16,562,200 | +0.04(+0.13%) |
Sep 30, 2022 | 30.70 | 30.90 | 30.02 | 30.06 | 14,189,800 | -0.81(-2.63%) |
Sep 29, 2022 | 30.93 | 31.30 | 30.69 | 30.87 | 11,995,600 | -0.46(-1.48%) |
Sep 28, 2022 | 30.93 | 31.56 | 30.68 | 31.33 | 13,056,000 | +0.55(+1.79%) |
Sep 27, 2022 | 31.17 | 31.27 | 30.50 | 30.78 | 11,480,650 | +0.14(+0.46%) |
Sep 26, 2022 | 31.18 | 31.42 | 30.62 | 30.64 | 12,467,650 | -0.51(-1.64%) |
Sep 23, 2022 | 31.30 | 31.45 | 30.64 | 31.15 | 20,790,050 | -0.62(-1.95%) |
Sep 22, 2022 | 33.00 | 33.16 | 31.52 | 31.77 | 22,289,500 | -1.54(-4.61%) |
Sep 21, 2022 | 34.40 | 34.40 | 33.27 | 33.31 | 13,022,550 | -0.69(-2.02%) |
Sep 20, 2022 | 33.86 | 34.08 | 33.62 | 33.99 | 13,255,900 | -0.11(-0.32%) |
Sep 19, 2022 | 33.52 | 34.10 | 33.52 | 34.10 | 13,557,700 | +0.23(+0.68%) |
Sep 16, 2022 | 33.86 | 33.95 | 33.50 | 33.87 | 16,308,100 | -0.34(-1.00%) |
Sep 15, 2022 | 34.32 | 34.64 | 34.04 | 34.21 | 6,953,800 | -0.22(-0.63%) |
Sep 14, 2022 | 34.14 | 34.76 | 33.91 | 34.43 | 12,686,200 | +0.41(+1.20%) |
Sep 13, 2022 | 34.18 | 34.58 | 33.80 | 34.02 | 11,165,350 | -0.94(-2.68%) |
Sep 12, 2022 | 34.84 | 35.09 | 34.70 | 34.96 | 8,587,300 | +0.49(+1.43%) |
Sep 09, 2022 | 34.40 | 34.73 | 34.32 | 34.47 | 12,861,850 | +0.33(+0.96%) |
Sep 08, 2022 | 33.60 | 34.21 | 33.33 | 34.14 | 12,693,950 | +0.52(+1.56%) |
Sep 07, 2022 | 32.54 | 33.70 | 32.54 | 33.62 | 12,830,400 | +0.92(+2.83%) |
Sep 06, 2022 | 32.28 | 32.76 | 32.03 | 32.69 | 11,617,350 | +0.36(+1.12%) |
Sep 02, 2022 | 32.60 | 32.60 | 32.00 | 32.33 | 9,243,100 | +0.07(+0.21%) |
Sep 01, 2022 | 31.58 | 32.31 | 31.04 | 32.26 | 12,079,850 | +0.33(+1.02%) |
Aug 31, 2022 | 32.27 | 32.62 | 31.92 | 31.94 | 9,462,150 | -0.31(-0.97%) |
Aug 30, 2022 | 32.80 | 33.00 | 31.80 | 32.25 | 10,179,150 | -0.53(-1.62%) |
Aug 29, 2022 | 32.34 | 33.06 | 32.29 | 32.78 | 9,668,050 | +0.22(+0.69%) |
Aug 26, 2022 | 33.36 | 33.36 | 32.51 | 32.56 | 8,026,150 | -0.71(-2.13%) |
Aug 25, 2022 | 33.05 | 33.32 | 32.84 | 33.26 | 6,185,800 | +0.40(+1.22%) |
Aug 24, 2022 | 32.74 | 33.05 | 32.62 | 32.86 | 5,718,300 | +0.26(+0.80%) |
Aug 23, 2022 | 32.89 | 33.10 | 32.57 | 32.60 | 6,527,550 | -0.19(-0.57%) |
Aug 22, 2022 | 32.80 | 33.17 | 32.53 | 32.79 | 9,800,600 | -0.66(-1.96%) |
Aug 19, 2022 | 33.92 | 34.10 | 33.25 | 33.45 | 12,416,400 | -0.77(-2.25%) |
Aug 18, 2022 | 34.10 | 34.24 | 33.95 | 34.21 | 6,219,600 | +0.10(+0.31%) |
Aug 17, 2022 | 33.89 | 34.35 | 33.87 | 34.11 | 8,176,300 | -0.18(-0.54%) |
Aug 16, 2022 | 33.66 | 34.50 | 33.66 | 34.29 | 11,614,550 | +0.45(+1.34%) |
Aug 15, 2022 | 33.29 | 33.98 | 33.29 | 33.84 | 9,189,150 | +0.57(+1.70%) |
Aug 12, 2022 | 32.61 | 33.29 | 32.47 | 33.27 | 10,148,300 | +0.65(+2.00%) |
Aug 11, 2022 | 33.30 | 33.40 | 32.14 | 32.62 | 16,509,150 | -0.54(-1.64%) |
Aug 10, 2022 | 33.47 | 33.68 | 33.08 | 33.17 | 14,195,750 | +0.38(+1.17%) |
Aug 09, 2022 | 32.21 | 32.85 | 32.13 | 32.78 | 13,295,800 | +0.35(+1.07%) |
Aug 08, 2022 | 32.20 | 32.49 | 32.15 | 32.44 | 9,057,900 | +0.42(+1.31%) |
Aug 05, 2022 | 31.40 | 32.08 | 31.24 | 32.02 | 9,051,350 | +0.33(+1.04%) |
Aug 04, 2022 | 31.70 | 31.98 | 31.54 | 31.69 | 10,152,950 | -0.01(-0.04%) |
Aug 03, 2022 | 31.22 | 31.98 | 31.00 | 31.70 | 10,730,050 | +0.70(+2.27%) |
Aug 02, 2022 | 30.98 | 31.54 | 30.92 | 31.00 | 6,854,500 | -0.15(-0.48%) |