Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.45 | 35.34 | 33.93 | 35.29 | 6,763,878 | -0.62(-1.71%) |
Oct 28, 2022 | 34.98 | 35.91 | 34.76 | 35.90 | 7,695,209 | +1.07(+3.08%) |
Oct 27, 2022 | 34.82 | 35.45 | 34.76 | 34.83 | 2,998,224 | +0.38(+1.09%) |
Oct 26, 2022 | 35.61 | 35.79 | 34.36 | 34.45 | 4,536,345 | -0.85(-2.42%) |
Oct 25, 2022 | 34.99 | 35.41 | 34.62 | 35.31 | 3,043,997 | +0.17(+0.48%) |
Oct 24, 2022 | 35.39 | 35.63 | 34.74 | 35.14 | 4,139,276 | +0.03(+0.08%) |
Oct 21, 2022 | 33.75 | 35.16 | 33.74 | 35.11 | 3,390,787 | +1.34(+3.97%) |
Oct 20, 2022 | 34.05 | 34.70 | 33.74 | 33.77 | 5,203,522 | -0.22(-0.64%) |
Oct 19, 2022 | 33.21 | 34.09 | 33.12 | 33.99 | 4,710,017 | +0.63(+1.87%) |
Oct 18, 2022 | 33.48 | 33.66 | 33.07 | 33.36 | 2,361,035 | +0.68(+2.06%) |
Oct 17, 2022 | 32.76 | 33.14 | 32.41 | 32.69 | 3,306,864 | +0.64(+1.98%) |
Oct 14, 2022 | 32.96 | 33.09 | 31.90 | 32.05 | 1,832,427 | -0.60(-1.82%) |
Oct 13, 2022 | 31.35 | 32.83 | 31.07 | 32.65 | 2,626,405 | +0.77(+2.43%) |
Oct 12, 2022 | 32.48 | 32.61 | 31.47 | 31.87 | 3,876,042 | -0.88(-2.70%) |
Oct 11, 2022 | 32.63 | 33.24 | 32.27 | 32.76 | 2,413,140 | +0.06(+0.18%) |
Oct 10, 2022 | 32.72 | 33.28 | 32.39 | 32.70 | 2,904,423 | +0.40(+1.23%) |
Oct 07, 2022 | 32.69 | 32.76 | 32.02 | 32.30 | 2,248,590 | -0.66(-1.99%) |
Oct 06, 2022 | 32.82 | 33.41 | 32.64 | 32.96 | 1,791,903 | -0.13(-0.39%) |
Oct 05, 2022 | 32.74 | 33.48 | 32.58 | 33.09 | 2,444,020 | -0.18(-0.54%) |
Oct 04, 2022 | 32.46 | 33.32 | 32.46 | 33.26 | 2,098,809 | +1.41(+4.43%) |
Oct 03, 2022 | 31.21 | 32.05 | 30.95 | 31.85 | 2,283,434 | +1.15(+3.75%) |
Sep 30, 2022 | 30.55 | 31.43 | 30.42 | 30.70 | 4,047,115 | -0.01(-0.03%) |
Sep 29, 2022 | 31.24 | 31.29 | 30.37 | 30.71 | 2,629,203 | -0.90(-2.86%) |
Sep 28, 2022 | 31.10 | 31.81 | 30.82 | 31.62 | 2,077,643 | +0.74(+2.41%) |
Sep 27, 2022 | 31.27 | 31.46 | 30.46 | 30.87 | 2,425,212 | +0.06(+0.19%) |
Sep 26, 2022 | 31.43 | 31.66 | 30.71 | 30.81 | 2,483,084 | -0.78(-2.48%) |
Sep 23, 2022 | 32.01 | 32.12 | 31.18 | 31.60 | 2,911,605 | -0.95(-2.93%) |
Sep 22, 2022 | 33.32 | 33.34 | 32.30 | 32.55 | 2,501,234 | -0.64(-1.91%) |
Sep 21, 2022 | 34.52 | 34.60 | 33.18 | 33.18 | 2,809,903 | -0.84(-2.48%) |
Sep 20, 2022 | 33.76 | 34.24 | 33.48 | 34.03 | 2,773,015 | +0.06(+0.18%) |
Sep 19, 2022 | 33.16 | 34.27 | 33.15 | 33.97 | 2,541,774 | +0.61(+1.81%) |
Sep 16, 2022 | 33.46 | 33.58 | 32.74 | 33.36 | 5,051,635 | -0.67(-1.98%) |
Sep 15, 2022 | 34.64 | 35.02 | 33.90 | 34.04 | 3,014,637 | -1.02(-2.92%) |
Sep 14, 2022 | 35.04 | 35.46 | 33.99 | 35.06 | 3,335,313 | +0.12(+0.34%) |
Sep 13, 2022 | 35.90 | 36.10 | 34.76 | 34.94 | 2,288,284 | -1.81(-4.92%) |
Sep 12, 2022 | 36.36 | 36.80 | 36.07 | 36.75 | 3,933,393 | +0.61(+1.68%) |
Sep 09, 2022 | 35.88 | 36.22 | 35.61 | 36.14 | 2,307,532 | +0.56(+1.56%) |
Sep 08, 2022 | 34.91 | 35.64 | 34.57 | 35.59 | 2,133,047 | +0.49(+1.39%) |
Sep 07, 2022 | 34.37 | 35.21 | 34.21 | 35.10 | 3,081,798 | +0.63(+1.81%) |
Sep 06, 2022 | 34.92 | 35.13 | 34.30 | 34.47 | 2,052,300 | -0.29(-0.83%) |
Sep 02, 2022 | 35.28 | 35.63 | 34.65 | 34.76 | 1,879,983 | -0.03(-0.09%) |
Sep 01, 2022 | 34.82 | 34.99 | 34.21 | 34.79 | 2,905,439 | -0.38(-1.07%) |
Aug 31, 2022 | 35.67 | 35.83 | 35.14 | 35.17 | 2,451,063 | -0.44(-1.23%) |
Aug 30, 2022 | 36.39 | 36.54 | 35.15 | 35.61 | 2,353,025 | -0.72(-1.99%) |
Aug 29, 2022 | 36.16 | 36.71 | 35.91 | 36.33 | 1,764,660 | -0.06(-0.16%) |
Aug 26, 2022 | 37.71 | 37.71 | 36.39 | 36.39 | 1,408,989 | -1.11(-2.96%) |
Aug 25, 2022 | 36.99 | 37.54 | 36.84 | 37.50 | 1,749,018 | +0.74(+2.03%) |
Aug 24, 2022 | 36.50 | 36.94 | 36.43 | 36.76 | 1,648,169 | +0.35(+0.95%) |
Aug 23, 2022 | 36.38 | 36.87 | 36.24 | 36.41 | 2,582,169 | +0.20(+0.55%) |
Aug 22, 2022 | 36.58 | 36.87 | 36.18 | 36.21 | 1,883,902 | -1.11(-2.98%) |
Aug 19, 2022 | 37.95 | 38.04 | 37.14 | 37.32 | 2,007,644 | -0.83(-2.19%) |
Aug 18, 2022 | 38.14 | 38.54 | 38.01 | 38.16 | 2,467,519 | -0.01(-0.03%) |
Aug 17, 2022 | 37.89 | 38.22 | 37.66 | 38.17 | 3,435,488 | -0.28(-0.72%) |
Aug 16, 2022 | 38.47 | 38.67 | 38.34 | 38.45 | 2,678,315 | +0.01(+0.03%) |
Aug 15, 2022 | 37.98 | 38.70 | 37.90 | 38.44 | 3,317,734 | +0.17(+0.44%) |
Aug 12, 2022 | 38.17 | 38.37 | 37.90 | 38.27 | 5,137,217 | +0.32(+0.84%) |
Aug 11, 2022 | 37.96 | 38.34 | 37.77 | 37.95 | 3,036,235 | +0.32(+0.84%) |
Aug 10, 2022 | 37.72 | 38.07 | 37.55 | 37.63 | 4,153,455 | +0.47(+1.26%) |
Aug 09, 2022 | 37.29 | 37.45 | 36.90 | 37.16 | 3,180,341 | -0.12(-0.32%) |
Aug 08, 2022 | 37.11 | 37.52 | 36.92 | 37.28 | 5,956,586 | +0.50(+1.35%) |
Aug 05, 2022 | 36.43 | 36.90 | 36.01 | 36.79 | 1,805,734 | -0.05(-0.13%) |
Aug 04, 2022 | 36.49 | 37.79 | 36.38 | 36.84 | 3,076,352 | -0.10(-0.27%) |
Aug 03, 2022 | 37.18 | 37.18 | 36.59 | 36.94 | 5,359,893 | +0.03(+0.08%) |
Aug 02, 2022 | 36.93 | 37.39 | 36.64 | 36.91 | 3,531,417 | -0.15(-0.40%) |