Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.95 | 31.35 | 29.64 | 29.66 | 6,276,986 | -0.72(-2.37%) |
Oct 28, 2022 | 32.26 | 32.43 | 30.10 | 30.39 | 7,649,351 | -2.65(-8.02%) |
Oct 27, 2022 | 33.52 | 34.59 | 32.09 | 33.04 | 10,364,489 | -1.80(-5.17%) |
Oct 26, 2022 | 34.00 | 35.11 | 33.81 | 34.84 | 4,418,921 | +1.28(+3.80%) |
Oct 25, 2022 | 32.98 | 33.90 | 32.90 | 33.56 | 3,067,283 | +0.17(+0.50%) |
Oct 24, 2022 | 33.62 | 33.99 | 33.12 | 33.40 | 3,994,309 | -0.92(-2.67%) |
Oct 21, 2022 | 32.06 | 34.44 | 32.05 | 34.31 | 5,211,341 | +2.16(+6.73%) |
Oct 20, 2022 | 31.83 | 33.33 | 31.28 | 32.15 | 4,410,509 | +0.25(+0.79%) |
Oct 19, 2022 | 31.43 | 31.99 | 31.21 | 31.90 | 2,344,675 | +0.09(+0.28%) |
Oct 18, 2022 | 32.54 | 32.61 | 31.32 | 31.81 | 2,174,575 | -0.19(-0.58%) |
Oct 17, 2022 | 31.87 | 32.63 | 31.87 | 31.99 | 2,442,703 | +0.93(+2.98%) |
Oct 14, 2022 | 32.47 | 32.61 | 30.97 | 31.07 | 2,188,971 | -1.50(-4.61%) |
Oct 13, 2022 | 30.80 | 33.02 | 30.48 | 32.57 | 3,774,192 | +1.03(+3.28%) |
Oct 12, 2022 | 30.77 | 31.81 | 30.56 | 31.54 | 3,708,398 | +0.48(+1.54%) |
Oct 11, 2022 | 31.00 | 32.00 | 30.82 | 31.06 | 3,109,579 | -0.49(-1.54%) |
Oct 10, 2022 | 31.45 | 32.65 | 31.28 | 31.55 | 3,760,423 | +0.40(+1.28%) |
Oct 07, 2022 | 31.23 | 32.02 | 30.94 | 31.15 | 4,429,508 | -0.31(-0.99%) |
Oct 06, 2022 | 31.35 | 31.93 | 31.17 | 31.46 | 4,121,762 | -0.54(-1.68%) |
Oct 05, 2022 | 31.27 | 32.06 | 30.72 | 31.99 | 5,740,999 | -0.13(-0.39%) |
Oct 04, 2022 | 31.76 | 32.67 | 31.76 | 32.12 | 4,690,769 | +1.24(+4.01%) |
Oct 03, 2022 | 30.35 | 31.12 | 30.35 | 30.88 | 3,780,042 | +1.25(+4.21%) |
Sep 30, 2022 | 29.43 | 30.49 | 28.80 | 29.64 | 3,410,628 | -0.22(-0.75%) |
Sep 29, 2022 | 29.95 | 30.02 | 28.99 | 29.86 | 4,120,316 | +0.07(+0.23%) |
Sep 28, 2022 | 28.64 | 29.92 | 28.34 | 29.79 | 3,968,104 | +1.34(+4.69%) |
Sep 27, 2022 | 28.58 | 29.09 | 28.16 | 28.46 | 3,819,727 | +0.60(+2.17%) |
Sep 26, 2022 | 27.85 | 29.21 | 27.69 | 27.85 | 4,598,585 | -0.56(-1.96%) |
Sep 23, 2022 | 29.04 | 29.09 | 28.10 | 28.41 | 4,716,361 | -2.20(-7.20%) |
Sep 22, 2022 | 30.57 | 31.08 | 30.24 | 30.61 | 4,564,545 | +0.67(+2.25%) |
Sep 21, 2022 | 31.38 | 31.44 | 29.64 | 29.94 | 6,709,792 | -1.54(-4.89%) |
Sep 20, 2022 | 31.93 | 31.95 | 31.03 | 31.48 | 3,782,748 | -0.99(-3.06%) |
Sep 19, 2022 | 30.38 | 32.48 | 30.28 | 32.47 | 3,630,640 | +1.21(+3.87%) |
Sep 16, 2022 | 31.18 | 31.49 | 30.60 | 31.26 | 6,208,746 | -0.26(-0.83%) |
Sep 15, 2022 | 32.32 | 32.70 | 31.45 | 31.53 | 4,287,425 | -1.27(-3.86%) |
Sep 14, 2022 | 32.63 | 32.93 | 31.77 | 32.79 | 4,223,000 | -0.02(-0.07%) |
Sep 13, 2022 | 32.68 | 33.74 | 32.47 | 32.82 | 3,290,803 | -1.01(-2.99%) |
Sep 12, 2022 | 34.25 | 34.51 | 33.54 | 33.83 | 3,414,513 | +0.29(+0.87%) |
Sep 09, 2022 | 33.27 | 33.59 | 33.05 | 33.54 | 3,923,521 | +1.22(+3.79%) |
Sep 08, 2022 | 32.07 | 32.43 | 31.92 | 32.31 | 3,236,077 | +0.38(+1.19%) |
Sep 07, 2022 | 31.35 | 32.06 | 31.24 | 31.93 | 2,897,223 | -0.23(-0.72%) |
Sep 06, 2022 | 32.16 | 33.13 | 32.05 | 32.17 | 3,383,406 | +0.34(+1.07%) |
Sep 02, 2022 | 32.23 | 32.48 | 31.72 | 31.83 | 3,523,666 | +0.56(+1.80%) |
Sep 01, 2022 | 32.03 | 32.18 | 30.92 | 31.26 | 4,506,015 | -1.63(-4.96%) |
Aug 31, 2022 | 32.31 | 33.35 | 31.90 | 32.89 | 3,046,227 | +0.20(+0.62%) |
Aug 30, 2022 | 34.05 | 34.10 | 32.48 | 32.69 | 4,627,331 | -1.85(-5.35%) |
Aug 29, 2022 | 34.95 | 34.98 | 34.10 | 34.54 | 4,052,700 | -0.82(-2.31%) |
Aug 26, 2022 | 35.98 | 36.57 | 35.18 | 35.35 | 5,896,673 | -0.36(-1.01%) |
Aug 25, 2022 | 34.97 | 35.84 | 34.95 | 35.71 | 3,445,974 | +1.13(+3.26%) |
Aug 24, 2022 | 34.48 | 34.88 | 34.00 | 34.59 | 4,543,815 | -0.47(-1.33%) |
Aug 23, 2022 | 33.63 | 35.12 | 33.57 | 35.05 | 4,065,985 | +1.91(+5.78%) |
Aug 22, 2022 | 32.64 | 33.46 | 32.33 | 33.14 | 4,370,357 | +0.08(+0.24%) |
Aug 19, 2022 | 33.09 | 33.45 | 32.79 | 33.06 | 2,888,562 | -0.57(-1.70%) |
Aug 18, 2022 | 33.68 | 33.98 | 33.41 | 33.63 | 4,743,679 | +0.41(+1.23%) |
Aug 17, 2022 | 32.93 | 33.74 | 32.60 | 33.23 | 4,783,536 | -0.39(-1.16%) |
Aug 16, 2022 | 33.44 | 34.08 | 33.19 | 33.61 | 4,027,494 | +0.86(+2.61%) |
Aug 15, 2022 | 32.01 | 32.91 | 31.19 | 32.76 | 4,968,379 | -0.62(-1.86%) |
Aug 12, 2022 | 31.97 | 33.59 | 31.97 | 33.38 | 5,193,798 | +1.16(+3.59%) |
Aug 11, 2022 | 32.10 | 33.11 | 31.96 | 32.22 | 4,832,030 | +0.77(+2.44%) |
Aug 10, 2022 | 30.82 | 31.92 | 30.82 | 31.46 | 5,188,289 | +1.22(+4.05%) |
Aug 09, 2022 | 30.38 | 30.51 | 29.82 | 30.23 | 4,396,511 | +0.18(+0.61%) |
Aug 08, 2022 | 29.82 | 30.53 | 29.76 | 30.05 | 6,288,718 | +0.78(+2.66%) |
Aug 05, 2022 | 27.70 | 29.32 | 27.70 | 29.27 | 6,207,874 | +1.33(+4.77%) |
Aug 04, 2022 | 27.38 | 28.36 | 27.38 | 27.94 | 5,928,747 | +0.69(+2.53%) |
Aug 03, 2022 | 27.47 | 27.84 | 26.80 | 27.25 | 4,317,998 | -0.03(-0.11%) |
Aug 02, 2022 | 27.40 | 28.14 | 26.72 | 27.28 | 5,643,888 | -0.30(-1.09%) |