Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.94 | 30.20 | 29.86 | 30.08 | 2,395,866 | -0.04(-0.13%) |
Oct 28, 2022 | 29.92 | 30.19 | 29.56 | 30.12 | 1,706,325 | +0.34(+1.15%) |
Oct 27, 2022 | 30.13 | 30.22 | 29.56 | 29.78 | 2,511,215 | -0.36(-1.20%) |
Oct 26, 2022 | 29.88 | 30.43 | 29.71 | 30.14 | 2,374,699 | +0.56(+1.88%) |
Oct 25, 2022 | 28.80 | 29.59 | 28.76 | 29.58 | 2,242,758 | +0.78(+2.71%) |
Oct 24, 2022 | 28.63 | 28.89 | 28.36 | 28.80 | 1,298,324 | +0.44(+1.55%) |
Oct 21, 2022 | 27.86 | 28.39 | 27.31 | 28.36 | 2,074,383 | +0.41(+1.47%) |
Oct 20, 2022 | 28.20 | 28.67 | 27.92 | 27.95 | 2,045,281 | -0.18(-0.62%) |
Oct 19, 2022 | 28.51 | 28.70 | 28.04 | 28.13 | 1,989,003 | -0.57(-1.97%) |
Oct 18, 2022 | 29.11 | 29.42 | 28.46 | 28.69 | 1,248,291 | +0.18(+0.62%) |
Oct 17, 2022 | 28.19 | 28.81 | 28.13 | 28.52 | 1,889,824 | +0.72(+2.60%) |
Oct 14, 2022 | 28.59 | 28.97 | 27.71 | 27.80 | 1,658,485 | -0.51(-1.79%) |
Oct 13, 2022 | 27.05 | 28.48 | 26.63 | 28.30 | 2,031,772 | +0.96(+3.50%) |
Oct 12, 2022 | 27.45 | 27.50 | 27.00 | 27.35 | 2,189,681 | -0.14(-0.50%) |
Oct 11, 2022 | 27.16 | 28.02 | 27.05 | 27.48 | 1,934,200 | +0.08(+0.28%) |
Oct 10, 2022 | 27.95 | 28.16 | 27.35 | 27.41 | 1,741,452 | -0.32(-1.16%) |
Oct 07, 2022 | 28.52 | 28.52 | 27.55 | 27.73 | 1,845,571 | -0.99(-3.43%) |
Oct 06, 2022 | 29.47 | 29.56 | 28.62 | 28.71 | 1,869,634 | -0.80(-2.71%) |
Oct 05, 2022 | 28.97 | 29.61 | 28.92 | 29.51 | 2,443,375 | +0.30(+1.04%) |
Oct 04, 2022 | 28.70 | 29.44 | 28.70 | 29.21 | 4,390,567 | +0.73(+2.57%) |
Oct 03, 2022 | 27.92 | 28.68 | 27.45 | 28.48 | 2,181,453 | +0.81(+2.93%) |
Sep 30, 2022 | 28.49 | 28.79 | 27.60 | 27.67 | 2,682,757 | -0.78(-2.74%) |
Sep 29, 2022 | 28.67 | 28.76 | 28.13 | 28.45 | 1,972,864 | -0.49(-1.70%) |
Sep 28, 2022 | 28.67 | 29.16 | 28.41 | 28.94 | 2,318,832 | +0.42(+1.47%) |
Sep 27, 2022 | 29.21 | 29.72 | 28.39 | 28.53 | 4,114,210 | -0.33(-1.15%) |
Sep 26, 2022 | 29.09 | 29.45 | 28.70 | 28.86 | 4,932,500 | -0.28(-0.97%) |
Sep 23, 2022 | 28.47 | 29.18 | 28.43 | 29.14 | 2,910,376 | +0.42(+1.46%) |
Sep 22, 2022 | 29.73 | 29.78 | 28.58 | 28.72 | 3,952,821 | -1.20(-4.00%) |
Sep 21, 2022 | 30.07 | 30.65 | 29.92 | 29.92 | 6,228,082 | -0.06(-0.19%) |
Sep 20, 2022 | 30.64 | 30.64 | 29.72 | 29.97 | 1,889,010 | -1.03(-3.32%) |
Sep 19, 2022 | 31.01 | 31.13 | 30.33 | 31.00 | 1,726,198 | -0.15(-0.47%) |
Sep 16, 2022 | 31.83 | 31.99 | 31.12 | 31.15 | 4,487,945 | -0.90(-2.82%) |
Sep 15, 2022 | 31.86 | 32.87 | 31.80 | 32.05 | 2,026,416 | +0.41(+1.29%) |
Sep 14, 2022 | 31.79 | 32.10 | 31.38 | 31.65 | 1,719,854 | -0.36(-1.12%) |
Sep 13, 2022 | 32.56 | 32.65 | 31.93 | 32.00 | 1,774,607 | -1.20(-3.60%) |
Sep 12, 2022 | 33.04 | 33.70 | 32.97 | 33.20 | 2,077,221 | +0.19(+0.59%) |
Sep 09, 2022 | 32.16 | 33.02 | 32.03 | 33.01 | 1,896,266 | +1.02(+3.19%) |
Sep 08, 2022 | 30.78 | 31.99 | 30.49 | 31.99 | 1,872,303 | +0.96(+3.10%) |
Sep 07, 2022 | 30.11 | 31.10 | 30.02 | 31.02 | 3,176,873 | +0.84(+2.77%) |
Sep 06, 2022 | 30.97 | 31.07 | 30.11 | 30.19 | 1,820,467 | -0.72(-2.33%) |
Sep 02, 2022 | 31.45 | 31.75 | 30.68 | 30.91 | 1,815,660 | -0.36(-1.15%) |
Sep 01, 2022 | 31.71 | 31.80 | 30.79 | 31.27 | 1,620,474 | -0.58(-1.83%) |
Aug 31, 2022 | 32.24 | 32.44 | 31.78 | 31.85 | 1,788,637 | -0.17(-0.52%) |
Aug 30, 2022 | 32.19 | 32.22 | 31.61 | 32.01 | 2,716,398 | -0.14(-0.42%) |
Aug 29, 2022 | 32.62 | 32.74 | 32.07 | 32.15 | 1,600,628 | -0.52(-1.58%) |
Aug 26, 2022 | 34.16 | 34.25 | 32.65 | 32.67 | 2,304,945 | -1.12(-3.31%) |
Aug 25, 2022 | 33.60 | 33.81 | 33.26 | 33.78 | 1,722,872 | +0.39(+1.16%) |
Aug 24, 2022 | 33.26 | 33.62 | 33.06 | 33.39 | 4,344,525 | +0.06(+0.17%) |
Aug 23, 2022 | 33.35 | 33.73 | 32.91 | 33.34 | 3,214,542 | -0.17(-0.49%) |
Aug 22, 2022 | 34.30 | 34.30 | 33.34 | 33.50 | 2,607,075 | -1.27(-3.66%) |
Aug 19, 2022 | 35.29 | 35.39 | 34.51 | 34.77 | 1,550,043 | -0.56(-1.60%) |
Aug 18, 2022 | 34.94 | 35.37 | 34.58 | 35.34 | 2,509,840 | +0.59(+1.71%) |
Aug 17, 2022 | 35.44 | 35.50 | 34.48 | 34.75 | 2,257,066 | -1.00(-2.80%) |
Aug 16, 2022 | 36.27 | 36.40 | 35.24 | 35.75 | 2,431,149 | -0.80(-2.18%) |
Aug 15, 2022 | 36.45 | 36.75 | 36.29 | 36.54 | 1,178,021 | -0.05(-0.13%) |
Aug 12, 2022 | 36.19 | 36.62 | 36.14 | 36.59 | 1,011,148 | +0.47(+1.29%) |
Aug 11, 2022 | 36.23 | 36.80 | 35.94 | 36.13 | 1,497,455 | +0.13(+0.35%) |
Aug 10, 2022 | 35.81 | 36.17 | 35.66 | 36.00 | 1,496,836 | +0.71(+2.01%) |
Aug 09, 2022 | 35.95 | 35.95 | 35.20 | 35.29 | 1,032,964 | -0.66(-1.84%) |
Aug 08, 2022 | 35.90 | 36.46 | 35.90 | 35.95 | 1,172,658 | +0.15(+0.41%) |
Aug 05, 2022 | 33.96 | 36.41 | 33.96 | 35.80 | 3,817,437 | +0.90(+2.59%) |
Aug 04, 2022 | 34.97 | 35.29 | 34.53 | 34.90 | 1,226,856 | +0.01(+0.03%) |
Aug 03, 2022 | 34.89 | 35.20 | 34.61 | 34.89 | 1,962,226 | +0.32(+0.93%) |
Aug 02, 2022 | 34.83 | 34.95 | 34.40 | 34.57 | 2,489,990 | -0.40(-1.14%) |