Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.42 | 35.15 | 34.13 | 34.83 | 744,653 | +0.09(+0.26%) |
Oct 28, 2022 | 33.53 | 34.83 | 33.10 | 34.74 | 652,115 | +1.49(+4.48%) |
Oct 27, 2022 | 33.81 | 34.30 | 33.16 | 33.25 | 761,514 | -0.01(-0.03%) |
Oct 26, 2022 | 33.28 | 34.43 | 32.97 | 33.26 | 614,465 | +0.34(+1.03%) |
Oct 25, 2022 | 31.25 | 33.16 | 31.25 | 32.92 | 664,448 | +1.68(+5.37%) |
Oct 24, 2022 | 31.19 | 31.38 | 30.36 | 31.25 | 555,209 | +0.26(+0.83%) |
Oct 21, 2022 | 29.77 | 31.13 | 29.37 | 30.99 | 596,672 | +1.30(+4.38%) |
Oct 20, 2022 | 30.49 | 31.27 | 29.47 | 29.69 | 645,043 | -0.79(-2.60%) |
Oct 19, 2022 | 30.93 | 31.23 | 29.79 | 30.48 | 420,557 | -1.04(-3.31%) |
Oct 18, 2022 | 32.14 | 32.62 | 31.01 | 31.52 | 436,353 | +0.68(+2.22%) |
Oct 17, 2022 | 30.14 | 30.97 | 30.12 | 30.84 | 714,082 | +1.85(+6.37%) |
Oct 14, 2022 | 31.07 | 31.50 | 28.93 | 28.99 | 842,184 | -1.64(-5.35%) |
Oct 13, 2022 | 27.99 | 30.86 | 27.56 | 30.63 | 938,660 | +1.43(+4.89%) |
Oct 12, 2022 | 29.41 | 29.59 | 28.57 | 29.20 | 451,266 | -0.16(-0.54%) |
Oct 11, 2022 | 29.05 | 30.16 | 28.33 | 29.36 | 677,251 | +0.02(+0.07%) |
Oct 10, 2022 | 29.89 | 29.99 | 28.95 | 29.34 | 703,168 | -0.34(-1.14%) |
Oct 07, 2022 | 30.87 | 31.06 | 29.41 | 29.68 | 621,061 | -1.88(-5.95%) |
Oct 06, 2022 | 31.56 | 32.41 | 31.23 | 31.55 | 408,766 | -0.37(-1.15%) |
Oct 05, 2022 | 31.44 | 32.13 | 30.71 | 31.92 | 654,147 | -0.47(-1.44%) |
Oct 04, 2022 | 31.18 | 32.41 | 31.18 | 32.39 | 547,207 | +2.32(+7.73%) |
Oct 03, 2022 | 29.34 | 30.34 | 28.61 | 30.07 | 839,371 | +1.52(+5.32%) |
Sep 30, 2022 | 28.79 | 30.09 | 28.50 | 28.55 | 709,954 | -0.35(-1.20%) |
Sep 29, 2022 | 29.51 | 29.56 | 28.09 | 28.89 | 316,898 | -1.44(-4.74%) |
Sep 28, 2022 | 28.83 | 30.65 | 28.64 | 30.33 | 606,322 | +1.83(+6.41%) |
Sep 27, 2022 | 28.98 | 29.50 | 28.03 | 28.51 | 828,893 | +0.22(+0.77%) |
Sep 26, 2022 | 28.77 | 29.94 | 28.11 | 28.29 | 425,032 | -0.82(-2.83%) |
Sep 23, 2022 | 29.69 | 29.76 | 28.30 | 29.11 | 692,560 | -1.48(-4.83%) |
Sep 22, 2022 | 31.89 | 32.04 | 30.34 | 30.59 | 499,193 | -1.46(-4.55%) |
Sep 21, 2022 | 33.50 | 34.15 | 32.03 | 32.05 | 451,435 | -0.99(-3.00%) |
Sep 20, 2022 | 33.32 | 33.36 | 32.56 | 33.04 | 458,228 | -0.94(-2.77%) |
Sep 19, 2022 | 32.66 | 34.03 | 32.66 | 33.99 | 185,126 | +0.63(+1.87%) |
Sep 16, 2022 | 33.46 | 33.65 | 32.63 | 33.36 | 265,356 | -1.06(-3.09%) |
Sep 15, 2022 | 34.49 | 35.55 | 34.13 | 34.42 | 332,216 | -0.52(-1.48%) |
Sep 14, 2022 | 34.78 | 35.05 | 34.09 | 34.94 | 346,036 | +0.27(+0.77%) |
Sep 13, 2022 | 35.68 | 36.09 | 34.38 | 34.67 | 630,693 | -2.98(-7.91%) |
Sep 12, 2022 | 37.20 | 37.68 | 36.95 | 37.65 | 700,734 | +0.92(+2.51%) |
Sep 09, 2022 | 35.95 | 36.81 | 35.86 | 36.73 | 273,240 | +1.41(+3.99%) |
Sep 08, 2022 | 34.15 | 35.35 | 33.80 | 35.32 | 242,687 | +0.57(+1.63%) |
Sep 07, 2022 | 33.16 | 34.84 | 33.15 | 34.75 | 335,131 | +1.42(+4.26%) |
Sep 06, 2022 | 34.17 | 34.34 | 33.00 | 33.33 | 911,093 | -0.64(-1.87%) |
Sep 02, 2022 | 35.32 | 35.41 | 33.63 | 33.97 | 729,111 | -0.54(-1.55%) |
Sep 01, 2022 | 34.60 | 34.65 | 33.53 | 34.50 | 1,063,630 | -0.80(-2.28%) |
Aug 31, 2022 | 35.87 | 36.16 | 35.19 | 35.31 | 821,591 | -0.39(-1.08%) |
Aug 30, 2022 | 37.01 | 37.04 | 35.33 | 35.69 | 727,267 | -1.11(-3.02%) |
Aug 29, 2022 | 36.68 | 37.46 | 36.50 | 36.81 | 396,655 | -0.65(-1.72%) |
Aug 26, 2022 | 40.10 | 40.10 | 37.35 | 37.45 | 345,685 | -2.69(-6.70%) |
Aug 25, 2022 | 39.31 | 40.14 | 39.16 | 40.14 | 314,358 | +1.19(+3.06%) |
Aug 24, 2022 | 38.27 | 39.27 | 38.04 | 38.95 | 262,478 | +0.59(+1.53%) |
Aug 23, 2022 | 38.34 | 39.12 | 38.12 | 38.36 | 346,384 | +0.12(+0.31%) |
Aug 22, 2022 | 38.78 | 38.92 | 37.97 | 38.24 | 454,049 | -1.63(-4.08%) |
Aug 19, 2022 | 40.76 | 40.87 | 39.62 | 39.87 | 380,696 | -1.78(-4.27%) |
Aug 18, 2022 | 41.20 | 41.79 | 40.84 | 41.65 | 301,649 | +0.51(+1.23%) |
Aug 17, 2022 | 41.60 | 41.83 | 40.61 | 41.14 | 627,129 | -1.41(-3.31%) |
Aug 16, 2022 | 42.33 | 42.97 | 41.76 | 42.55 | 280,125 | -0.07(-0.16%) |
Aug 15, 2022 | 41.63 | 42.63 | 41.44 | 42.62 | 258,216 | +0.29(+0.68%) |
Aug 12, 2022 | 41.10 | 42.34 | 40.77 | 42.33 | 392,489 | +1.66(+4.08%) |
Aug 11, 2022 | 41.14 | 41.96 | 40.54 | 40.68 | 362,282 | +0.26(+0.64%) |
Aug 10, 2022 | 39.56 | 40.50 | 39.38 | 40.42 | 363,412 | +2.23(+5.85%) |
Aug 09, 2022 | 38.99 | 38.99 | 37.80 | 38.18 | 313,125 | -1.13(-2.88%) |
Aug 08, 2022 | 39.03 | 40.00 | 38.92 | 39.32 | 894,236 | +0.82(+2.14%) |
Aug 05, 2022 | 37.12 | 38.54 | 37.03 | 38.49 | 343,452 | +0.55(+1.44%) |
Aug 04, 2022 | 38.07 | 38.14 | 37.53 | 37.95 | 243,816 | -0.10(-0.26%) |
Aug 03, 2022 | 37.50 | 38.21 | 37.25 | 38.05 | 427,115 | +1.06(+2.87%) |
Aug 02, 2022 | 36.76 | 37.75 | 36.38 | 36.98 | 532,658 | -0.09(-0.24%) |