Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.81 | 35.16 | 34.34 | 34.95 | 6,568,903 | +0.12(+0.33%) |
Oct 28, 2022 | 34.21 | 34.93 | 33.63 | 34.84 | 8,169,099 | +0.90(+2.66%) |
Oct 27, 2022 | 33.96 | 34.70 | 33.61 | 33.93 | 11,249,389 | +0.88(+2.68%) |
Oct 26, 2022 | 33.27 | 33.97 | 32.99 | 33.05 | 9,577,287 | -0.24(-0.72%) |
Oct 25, 2022 | 32.26 | 33.45 | 32.09 | 33.29 | 8,094,763 | +0.87(+2.67%) |
Oct 24, 2022 | 32.00 | 32.52 | 31.70 | 32.42 | 6,074,534 | +0.60(+1.87%) |
Oct 21, 2022 | 31.40 | 32.13 | 31.14 | 31.83 | 5,677,415 | +0.28(+0.88%) |
Oct 20, 2022 | 32.15 | 32.40 | 31.53 | 31.55 | 5,032,920 | -0.30(-0.94%) |
Oct 19, 2022 | 32.67 | 32.91 | 31.50 | 31.85 | 9,154,927 | -0.18(-0.57%) |
Oct 18, 2022 | 32.10 | 32.33 | 31.71 | 32.03 | 4,934,590 | +0.57(+1.80%) |
Oct 17, 2022 | 32.30 | 32.33 | 31.15 | 31.46 | 4,848,844 | -0.04(-0.12%) |
Oct 14, 2022 | 31.69 | 32.03 | 31.05 | 31.50 | 6,077,172 | +0.32(+1.02%) |
Oct 13, 2022 | 29.90 | 31.54 | 29.47 | 31.18 | 6,880,233 | +0.81(+2.66%) |
Oct 12, 2022 | 29.96 | 30.56 | 29.82 | 30.38 | 4,537,962 | +0.17(+0.57%) |
Oct 11, 2022 | 31.16 | 31.42 | 29.73 | 30.20 | 5,849,367 | -0.24(-0.79%) |
Oct 10, 2022 | 30.63 | 31.04 | 30.41 | 30.44 | 5,102,533 | -0.20(-0.66%) |
Oct 07, 2022 | 31.02 | 31.17 | 30.21 | 30.65 | 4,605,780 | -0.64(-2.06%) |
Oct 06, 2022 | 31.65 | 31.94 | 31.15 | 31.29 | 4,434,227 | -0.43(-1.36%) |
Oct 05, 2022 | 31.24 | 32.01 | 31.07 | 31.72 | 5,079,363 | -0.19(-0.60%) |
Oct 04, 2022 | 30.82 | 32.04 | 30.82 | 31.91 | 7,756,873 | +1.89(+6.31%) |
Oct 03, 2022 | 29.65 | 30.17 | 29.04 | 30.02 | 5,987,166 | +0.37(+1.23%) |
Sep 30, 2022 | 30.15 | 30.40 | 29.61 | 29.65 | 7,183,667 | -0.77(-2.53%) |
Sep 29, 2022 | 30.70 | 30.84 | 30.19 | 30.42 | 5,859,042 | -0.76(-2.44%) |
Sep 28, 2022 | 30.30 | 31.30 | 30.24 | 31.18 | 7,186,113 | +0.89(+2.95%) |
Sep 27, 2022 | 30.64 | 30.83 | 30.01 | 30.29 | 6,415,563 | +0.12(+0.41%) |
Sep 26, 2022 | 30.56 | 31.09 | 30.10 | 30.16 | 7,235,237 | -0.65(-2.12%) |
Sep 23, 2022 | 31.15 | 31.35 | 30.36 | 30.82 | 8,077,915 | -0.91(-2.88%) |
Sep 22, 2022 | 32.69 | 32.76 | 31.50 | 31.73 | 6,821,917 | -1.08(-3.28%) |
Sep 21, 2022 | 33.22 | 33.91 | 32.81 | 32.81 | 6,406,961 | -0.93(-2.76%) |
Sep 20, 2022 | 34.20 | 34.25 | 33.39 | 33.74 | 5,150,486 | -0.76(-2.20%) |
Sep 19, 2022 | 33.34 | 34.67 | 33.28 | 34.50 | 8,251,448 | +1.11(+3.31%) |
Sep 16, 2022 | 35.01 | 35.02 | 33.33 | 33.40 | 13,184,523 | -2.09(-5.88%) |
Sep 15, 2022 | 36.32 | 36.37 | 35.46 | 35.48 | 9,741,192 | -1.09(-2.97%) |
Sep 14, 2022 | 35.88 | 36.61 | 35.25 | 36.57 | 4,372,175 | +0.52(+1.44%) |
Sep 13, 2022 | 36.42 | 36.66 | 35.83 | 36.05 | 4,541,045 | -1.23(-3.30%) |
Sep 12, 2022 | 37.24 | 37.64 | 37.11 | 37.28 | 6,433,049 | +0.38(+1.04%) |
Sep 09, 2022 | 36.39 | 36.98 | 36.32 | 36.90 | 5,962,544 | +0.68(+1.89%) |
Sep 08, 2022 | 35.87 | 36.33 | 35.54 | 36.21 | 5,290,158 | -0.12(-0.34%) |
Sep 07, 2022 | 35.36 | 36.41 | 35.36 | 36.34 | 5,609,237 | +1.01(+2.86%) |
Sep 06, 2022 | 35.66 | 35.91 | 34.91 | 35.33 | 4,685,999 | +0.00(+0.00%) |
Sep 02, 2022 | 35.66 | 36.06 | 35.11 | 35.33 | 3,942,793 | +0.11(+0.30%) |
Sep 01, 2022 | 34.92 | 35.23 | 34.46 | 35.22 | 4,088,795 | -0.07(-0.19%) |
Aug 31, 2022 | 36.01 | 36.23 | 35.27 | 35.29 | 4,257,652 | -0.48(-1.34%) |
Aug 30, 2022 | 36.25 | 36.41 | 35.57 | 35.77 | 4,418,510 | -0.22(-0.61%) |
Aug 29, 2022 | 35.58 | 36.25 | 35.53 | 35.99 | 4,272,498 | -0.10(-0.27%) |
Aug 26, 2022 | 37.05 | 37.25 | 35.98 | 36.09 | 4,158,090 | -0.98(-2.65%) |
Aug 25, 2022 | 36.62 | 37.37 | 36.50 | 37.07 | 3,582,644 | +0.72(+1.98%) |
Aug 24, 2022 | 36.16 | 36.61 | 35.99 | 36.35 | 6,340,810 | +0.32(+0.88%) |
Aug 23, 2022 | 36.16 | 36.50 | 35.92 | 36.03 | 4,905,376 | +0.00(+0.00%) |
Aug 22, 2022 | 35.82 | 36.05 | 35.51 | 36.03 | 5,463,784 | -0.39(-1.08%) |
Aug 19, 2022 | 37.00 | 37.13 | 36.18 | 36.42 | 4,557,850 | -1.06(-2.82%) |
Aug 18, 2022 | 37.47 | 37.55 | 36.94 | 37.48 | 3,100,191 | +0.04(+0.10%) |
Aug 17, 2022 | 37.76 | 38.14 | 36.89 | 37.44 | 5,711,885 | -0.89(-2.33%) |
Aug 16, 2022 | 38.08 | 38.66 | 37.83 | 38.34 | 4,905,338 | +0.22(+0.58%) |
Aug 15, 2022 | 37.81 | 38.84 | 37.72 | 38.12 | 4,909,103 | +0.17(+0.46%) |
Aug 12, 2022 | 37.98 | 38.05 | 37.42 | 37.94 | 3,335,472 | +0.47(+1.26%) |
Aug 11, 2022 | 38.32 | 38.51 | 37.38 | 37.47 | 5,249,107 | -0.30(-0.79%) |
Aug 10, 2022 | 37.65 | 38.14 | 37.48 | 37.77 | 3,497,267 | +0.90(+2.45%) |
Aug 09, 2022 | 37.26 | 37.63 | 36.57 | 36.87 | 3,152,961 | -0.71(-1.89%) |
Aug 08, 2022 | 37.43 | 38.13 | 37.43 | 37.58 | 5,634,390 | +0.26(+0.70%) |
Aug 05, 2022 | 36.90 | 37.50 | 36.86 | 37.32 | 4,788,433 | +0.02(+0.05%) |
Aug 04, 2022 | 37.67 | 37.96 | 37.19 | 37.30 | 5,160,282 | -0.20(-0.54%) |
Aug 03, 2022 | 36.31 | 37.68 | 36.23 | 37.50 | 6,709,921 | +1.33(+3.67%) |
Aug 02, 2022 | 36.49 | 36.93 | 36.12 | 36.17 | 5,723,448 | -0.66(-1.80%) |