Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.43 | 34.62 | 34.23 | 34.48 | 4,215,971 | +0.06(+0.16%) |
Oct 28, 2022 | 33.82 | 34.60 | 33.69 | 34.43 | 3,697,210 | +0.81(+2.40%) |
Oct 27, 2022 | 33.26 | 33.93 | 33.18 | 33.62 | 4,345,456 | +0.51(+1.53%) |
Oct 26, 2022 | 33.09 | 33.37 | 32.67 | 33.11 | 3,767,934 | +0.19(+0.57%) |
Oct 25, 2022 | 32.83 | 33.09 | 32.57 | 32.92 | 3,337,068 | +0.04(+0.11%) |
Oct 24, 2022 | 32.93 | 33.07 | 32.63 | 32.89 | 3,316,737 | +0.29(+0.89%) |
Oct 21, 2022 | 32.30 | 32.69 | 32.15 | 32.60 | 2,464,935 | +0.31(+0.96%) |
Oct 20, 2022 | 32.77 | 32.87 | 32.19 | 32.29 | 3,593,742 | -0.54(-1.63%) |
Oct 19, 2022 | 32.84 | 33.00 | 32.45 | 32.82 | 2,701,035 | +0.00(+0.00%) |
Oct 18, 2022 | 32.51 | 32.83 | 32.37 | 32.82 | 3,075,572 | +0.64(+1.99%) |
Oct 17, 2022 | 32.44 | 32.58 | 31.91 | 32.18 | 3,321,414 | -0.04(-0.12%) |
Oct 14, 2022 | 32.44 | 32.60 | 32.15 | 32.22 | 3,263,543 | -0.08(-0.26%) |
Oct 13, 2022 | 31.31 | 32.49 | 31.16 | 32.30 | 4,313,348 | +0.75(+2.38%) |
Oct 12, 2022 | 31.99 | 32.03 | 31.53 | 31.55 | 4,663,099 | -0.29(-0.91%) |
Oct 11, 2022 | 31.54 | 31.95 | 31.43 | 31.84 | 4,278,646 | +0.30(+0.95%) |
Oct 10, 2022 | 30.90 | 31.76 | 30.90 | 31.54 | 4,632,731 | +0.68(+2.19%) |
Oct 07, 2022 | 30.59 | 30.91 | 30.41 | 30.87 | 5,857,037 | +0.27(+0.89%) |
Oct 06, 2022 | 31.79 | 32.60 | 30.35 | 30.59 | 6,864,040 | -1.17(-3.67%) |
Oct 05, 2022 | 31.72 | 31.93 | 31.05 | 31.76 | 4,890,810 | -0.10(-0.32%) |
Oct 04, 2022 | 31.27 | 31.92 | 31.14 | 31.86 | 4,652,357 | +0.94(+3.04%) |
Oct 03, 2022 | 30.89 | 31.07 | 30.47 | 30.92 | 6,218,377 | +0.26(+0.86%) |
Sep 30, 2022 | 31.47 | 31.55 | 30.64 | 30.66 | 4,855,649 | -0.59(-1.89%) |
Sep 29, 2022 | 31.48 | 31.58 | 31.13 | 31.25 | 4,170,983 | -0.20(-0.63%) |
Sep 28, 2022 | 31.36 | 31.61 | 30.93 | 31.45 | 4,404,405 | +0.33(+1.06%) |
Sep 27, 2022 | 32.07 | 32.27 | 31.11 | 31.12 | 3,682,371 | -0.83(-2.59%) |
Sep 26, 2022 | 32.19 | 32.55 | 31.93 | 31.95 | 4,183,289 | -0.33(-1.02%) |
Sep 23, 2022 | 32.43 | 32.69 | 31.87 | 32.28 | 2,913,242 | -0.39(-1.18%) |
Sep 22, 2022 | 32.30 | 32.86 | 32.24 | 32.66 | 2,976,125 | +0.41(+1.28%) |
Sep 21, 2022 | 32.23 | 32.82 | 32.11 | 32.25 | 3,994,071 | +0.32(+1.00%) |
Sep 20, 2022 | 32.00 | 32.13 | 31.69 | 31.93 | 2,616,192 | -0.24(-0.76%) |
Sep 19, 2022 | 31.74 | 32.20 | 31.71 | 32.17 | 2,449,713 | +0.39(+1.21%) |
Sep 16, 2022 | 31.56 | 31.90 | 31.47 | 31.79 | 5,319,671 | +0.20(+0.62%) |
Sep 15, 2022 | 31.39 | 31.72 | 31.01 | 31.59 | 2,734,897 | +0.25(+0.81%) |
Sep 14, 2022 | 31.60 | 31.64 | 31.17 | 31.34 | 4,591,168 | -0.28(-0.89%) |
Sep 13, 2022 | 32.23 | 32.49 | 31.56 | 31.62 | 3,372,803 | -0.95(-2.91%) |
Sep 12, 2022 | 32.38 | 32.81 | 32.28 | 32.57 | 3,011,766 | +0.27(+0.84%) |
Sep 09, 2022 | 32.37 | 32.57 | 32.00 | 32.30 | 2,210,977 | +0.05(+0.15%) |
Sep 08, 2022 | 32.33 | 32.38 | 31.82 | 32.25 | 3,570,483 | -0.36(-1.09%) |
Sep 07, 2022 | 31.83 | 32.65 | 31.76 | 32.60 | 2,594,369 | +0.81(+2.54%) |
Sep 06, 2022 | 32.15 | 32.29 | 31.74 | 31.80 | 2,647,375 | -0.36(-1.11%) |
Sep 02, 2022 | 32.40 | 32.73 | 32.03 | 32.15 | 2,880,292 | -0.08(-0.23%) |
Sep 01, 2022 | 32.28 | 32.47 | 31.79 | 32.23 | 3,843,283 | -0.08(-0.23%) |
Aug 31, 2022 | 32.76 | 32.89 | 32.27 | 32.30 | 4,179,912 | -0.35(-1.06%) |
Aug 30, 2022 | 32.92 | 32.96 | 32.55 | 32.65 | 1,788,353 | -0.27(-0.83%) |
Aug 29, 2022 | 32.70 | 33.19 | 32.52 | 32.92 | 1,895,704 | +0.12(+0.37%) |
Aug 26, 2022 | 33.48 | 33.57 | 32.79 | 32.80 | 2,007,856 | -0.63(-1.88%) |
Aug 25, 2022 | 33.38 | 33.47 | 33.16 | 33.43 | 1,649,183 | +0.03(+0.08%) |
Aug 24, 2022 | 33.10 | 33.45 | 32.91 | 33.40 | 2,773,688 | +0.34(+1.02%) |
Aug 23, 2022 | 33.03 | 33.24 | 32.80 | 33.07 | 2,609,241 | +0.04(+0.11%) |
Aug 22, 2022 | 33.17 | 33.25 | 32.92 | 33.03 | 2,679,803 | -0.23(-0.71%) |
Aug 19, 2022 | 33.13 | 33.46 | 33.07 | 33.26 | 2,649,233 | +0.10(+0.31%) |
Aug 18, 2022 | 33.08 | 33.19 | 32.75 | 33.16 | 2,124,579 | +0.06(+0.17%) |
Aug 17, 2022 | 33.11 | 33.47 | 33.05 | 33.10 | 3,154,526 | -0.01(-0.03%) |
Aug 16, 2022 | 32.78 | 33.32 | 32.78 | 33.11 | 3,094,100 | +0.32(+0.97%) |
Aug 15, 2022 | 32.27 | 32.87 | 32.10 | 32.79 | 3,472,733 | +0.48(+1.48%) |
Aug 12, 2022 | 32.48 | 32.51 | 32.08 | 32.31 | 2,669,434 | -0.05(-0.15%) |
Aug 11, 2022 | 32.34 | 32.78 | 32.26 | 32.36 | 2,056,249 | +0.03(+0.09%) |
Aug 10, 2022 | 32.39 | 32.52 | 32.22 | 32.33 | 1,823,529 | +0.09(+0.29%) |
Aug 09, 2022 | 32.34 | 32.45 | 32.06 | 32.24 | 2,219,708 | +0.04(+0.12%) |
Aug 08, 2022 | 32.43 | 32.59 | 32.12 | 32.20 | 1,837,148 | -0.15(-0.46%) |
Aug 05, 2022 | 31.95 | 32.36 | 31.76 | 32.35 | 1,878,903 | +0.42(+1.32%) |
Aug 04, 2022 | 32.09 | 32.39 | 31.89 | 31.93 | 2,350,818 | -0.30(-0.93%) |
Aug 03, 2022 | 32.03 | 32.36 | 31.89 | 32.23 | 2,494,676 | +0.17(+0.53%) |
Aug 02, 2022 | 32.55 | 32.55 | 32.01 | 32.06 | 3,009,786 | -0.36(-1.10%) |