Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.12 | 34.47 | 33.86 | 34.10 | 4,797,885 | -0.33(-0.95%) |
Oct 28, 2022 | 33.43 | 34.61 | 33.32 | 34.42 | 6,520,656 | +1.01(+3.02%) |
Oct 27, 2022 | 33.79 | 34.25 | 33.31 | 33.41 | 6,668,517 | +0.02(+0.06%) |
Oct 26, 2022 | 33.43 | 33.98 | 33.27 | 33.39 | 6,657,439 | +0.10(+0.29%) |
Oct 25, 2022 | 31.50 | 33.67 | 31.21 | 33.30 | 8,240,782 | +1.79(+5.68%) |
Oct 24, 2022 | 31.17 | 31.67 | 30.84 | 31.51 | 9,644,267 | +0.63(+2.04%) |
Oct 21, 2022 | 30.02 | 30.91 | 29.56 | 30.88 | 7,039,496 | +0.81(+2.69%) |
Oct 20, 2022 | 30.13 | 31.01 | 29.99 | 30.07 | 5,437,060 | -0.03(-0.10%) |
Oct 19, 2022 | 30.13 | 30.93 | 29.80 | 30.10 | 5,861,586 | -0.95(-3.07%) |
Oct 18, 2022 | 31.48 | 31.91 | 30.76 | 31.05 | 6,035,708 | +0.40(+1.31%) |
Oct 17, 2022 | 30.81 | 31.11 | 30.33 | 30.65 | 7,447,642 | +0.71(+2.39%) |
Oct 14, 2022 | 31.06 | 31.46 | 29.90 | 29.93 | 6,242,401 | -0.91(-2.96%) |
Oct 13, 2022 | 29.07 | 31.09 | 28.59 | 30.85 | 7,723,401 | +1.04(+3.48%) |
Oct 12, 2022 | 29.49 | 30.27 | 29.27 | 29.81 | 5,584,277 | +0.35(+1.20%) |
Oct 11, 2022 | 29.36 | 30.22 | 29.09 | 29.46 | 7,249,119 | -0.09(-0.29%) |
Oct 10, 2022 | 29.64 | 29.86 | 29.33 | 29.54 | 6,133,632 | +0.16(+0.55%) |
Oct 07, 2022 | 29.54 | 29.64 | 29.20 | 29.38 | 7,907,909 | -0.62(-2.06%) |
Oct 06, 2022 | 29.91 | 30.35 | 29.71 | 30.00 | 7,317,160 | -0.25(-0.82%) |
Oct 05, 2022 | 29.50 | 30.45 | 29.50 | 30.25 | 7,711,997 | +0.07(+0.22%) |
Oct 04, 2022 | 29.15 | 30.22 | 29.10 | 30.18 | 9,504,562 | +1.73(+6.09%) |
Oct 03, 2022 | 27.44 | 28.59 | 27.00 | 28.45 | 7,138,555 | +1.59(+5.92%) |
Sep 30, 2022 | 27.45 | 27.55 | 26.79 | 26.86 | 5,977,672 | -0.62(-2.25%) |
Sep 29, 2022 | 27.10 | 27.90 | 27.04 | 27.48 | 6,704,196 | -0.14(-0.52%) |
Sep 28, 2022 | 26.97 | 27.77 | 26.70 | 27.62 | 5,876,295 | +0.84(+3.13%) |
Sep 27, 2022 | 27.24 | 27.32 | 26.46 | 26.78 | 4,617,408 | -0.10(-0.35%) |
Sep 26, 2022 | 27.55 | 28.09 | 26.82 | 26.88 | 4,502,550 | -1.01(-3.62%) |
Sep 23, 2022 | 27.80 | 28.20 | 27.36 | 27.89 | 5,009,229 | -0.44(-1.55%) |
Sep 22, 2022 | 29.21 | 29.33 | 28.19 | 28.32 | 4,321,159 | -0.86(-2.94%) |
Sep 21, 2022 | 30.38 | 30.49 | 29.17 | 29.18 | 4,102,323 | -0.96(-3.19%) |
Sep 20, 2022 | 30.69 | 30.70 | 29.72 | 30.14 | 5,001,874 | -1.02(-3.27%) |
Sep 19, 2022 | 30.45 | 31.20 | 30.34 | 31.16 | 4,154,556 | +0.19(+0.62%) |
Sep 16, 2022 | 30.60 | 31.06 | 30.03 | 30.97 | 10,513,884 | -0.09(-0.28%) |
Sep 15, 2022 | 30.35 | 31.62 | 30.29 | 31.06 | 4,857,547 | +0.82(+2.71%) |
Sep 14, 2022 | 30.32 | 30.32 | 29.37 | 30.24 | 5,189,320 | +0.13(+0.44%) |
Sep 13, 2022 | 31.56 | 31.63 | 29.96 | 30.11 | 5,131,329 | -2.57(-7.87%) |
Sep 12, 2022 | 32.18 | 33.01 | 32.01 | 32.68 | 4,640,343 | +0.84(+2.63%) |
Sep 09, 2022 | 31.24 | 31.92 | 31.14 | 31.84 | 3,266,013 | +0.78(+2.52%) |
Sep 08, 2022 | 30.12 | 31.09 | 29.79 | 31.06 | 3,424,306 | +0.62(+2.03%) |
Sep 07, 2022 | 29.48 | 30.52 | 29.48 | 30.44 | 3,142,008 | +0.91(+3.06%) |
Sep 06, 2022 | 30.40 | 30.57 | 29.32 | 29.53 | 4,776,752 | -0.92(-3.03%) |
Sep 02, 2022 | 31.09 | 31.26 | 30.25 | 30.46 | 3,301,863 | -0.08(-0.25%) |
Sep 01, 2022 | 30.86 | 30.93 | 29.82 | 30.53 | 5,790,507 | -0.67(-2.14%) |
Aug 31, 2022 | 31.68 | 31.82 | 31.07 | 31.20 | 4,948,853 | -0.20(-0.64%) |
Aug 30, 2022 | 31.50 | 31.57 | 30.90 | 31.40 | 4,420,930 | +0.22(+0.70%) |
Aug 29, 2022 | 31.71 | 31.79 | 31.17 | 31.18 | 3,771,479 | -0.88(-2.73%) |
Aug 26, 2022 | 33.55 | 33.69 | 32.05 | 32.06 | 4,902,101 | -1.41(-4.21%) |
Aug 25, 2022 | 32.99 | 33.48 | 32.87 | 33.47 | 4,041,582 | +0.76(+2.33%) |
Aug 24, 2022 | 32.39 | 32.94 | 32.12 | 32.71 | 3,552,051 | +0.31(+0.97%) |
Aug 23, 2022 | 32.04 | 32.64 | 31.82 | 32.39 | 4,624,572 | +0.59(+1.86%) |
Aug 22, 2022 | 32.25 | 32.25 | 31.52 | 31.80 | 4,451,899 | -0.89(-2.71%) |
Aug 19, 2022 | 33.31 | 33.41 | 32.57 | 32.69 | 4,935,253 | -1.01(-3.00%) |
Aug 18, 2022 | 33.59 | 33.87 | 33.35 | 33.70 | 1,894,743 | +0.16(+0.48%) |
Aug 17, 2022 | 33.60 | 33.88 | 33.21 | 33.54 | 2,959,153 | -0.79(-2.30%) |
Aug 16, 2022 | 34.05 | 34.55 | 33.75 | 34.33 | 3,157,298 | +0.27(+0.78%) |
Aug 15, 2022 | 33.84 | 34.20 | 33.49 | 34.06 | 3,365,029 | -0.37(-1.08%) |
Aug 12, 2022 | 34.66 | 34.66 | 34.08 | 34.43 | 2,931,875 | +0.03(+0.08%) |
Aug 11, 2022 | 34.61 | 34.99 | 34.25 | 34.40 | 3,233,123 | +0.43(+1.26%) |
Aug 10, 2022 | 33.29 | 34.31 | 33.13 | 33.97 | 4,257,750 | +1.68(+5.19%) |
Aug 09, 2022 | 32.77 | 32.82 | 32.13 | 32.30 | 4,130,355 | -0.51(-1.54%) |
Aug 08, 2022 | 32.72 | 33.64 | 32.65 | 32.80 | 6,031,092 | +0.51(+1.56%) |
Aug 05, 2022 | 31.88 | 32.45 | 31.78 | 32.30 | 3,200,549 | +0.13(+0.41%) |
Aug 04, 2022 | 32.31 | 32.59 | 31.93 | 32.16 | 3,959,634 | -0.23(-0.71%) |
Aug 03, 2022 | 31.87 | 32.44 | 31.70 | 32.39 | 4,117,280 | +1.12(+3.60%) |
Aug 02, 2022 | 31.77 | 31.95 | 31.18 | 31.27 | 5,337,409 | -0.88(-2.73%) |