Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.96 | 38.40 | 37.92 | 38.21 | 77,734 | +0.02(+0.05%) |
Oct 28, 2022 | 37.33 | 38.23 | 37.28 | 38.19 | 51,416 | +0.87(+2.34%) |
Oct 27, 2022 | 37.65 | 38.07 | 37.28 | 37.32 | 116,212 | -0.06(-0.16%) |
Oct 26, 2022 | 37.45 | 38.31 | 37.35 | 37.38 | 94,174 | -0.19(-0.50%) |
Oct 25, 2022 | 36.85 | 37.69 | 36.85 | 37.57 | 61,040 | +0.60(+1.63%) |
Oct 24, 2022 | 37.04 | 37.17 | 36.45 | 36.96 | 66,649 | +0.00(+0.00%) |
Oct 21, 2022 | 36.03 | 37.05 | 36.03 | 36.96 | 48,077 | +0.90(+2.50%) |
Oct 20, 2022 | 36.20 | 36.66 | 36.02 | 36.06 | 58,785 | -0.22(-0.60%) |
Oct 19, 2022 | 36.39 | 36.77 | 36.09 | 36.28 | 57,216 | -0.20(-0.54%) |
Oct 18, 2022 | 36.68 | 37.04 | 36.21 | 36.48 | 133,482 | +0.52(+1.46%) |
Oct 17, 2022 | 35.84 | 36.23 | 35.83 | 35.95 | 164,413 | +0.61(+1.74%) |
Oct 14, 2022 | 36.08 | 36.31 | 35.32 | 35.34 | 128,216 | -0.35(-0.97%) |
Oct 13, 2022 | 34.36 | 35.82 | 34.08 | 35.69 | 196,422 | +0.66(+1.89%) |
Oct 12, 2022 | 34.69 | 35.19 | 34.40 | 35.02 | 138,050 | +0.27(+0.77%) |
Oct 11, 2022 | 34.83 | 35.19 | 34.28 | 34.76 | 144,910 | -0.21(-0.59%) |
Oct 10, 2022 | 35.25 | 35.36 | 34.60 | 34.96 | 75,878 | -0.23(-0.65%) |
Oct 07, 2022 | 35.41 | 35.51 | 34.91 | 35.19 | 137,540 | -0.67(-1.88%) |
Oct 06, 2022 | 36.13 | 36.46 | 35.74 | 35.86 | 209,571 | -0.31(-0.85%) |
Oct 05, 2022 | 35.99 | 36.35 | 35.62 | 36.17 | 74,204 | -0.36(-0.98%) |
Oct 04, 2022 | 35.73 | 36.56 | 35.73 | 36.53 | 95,873 | +1.48(+4.21%) |
Oct 03, 2022 | 34.72 | 35.27 | 34.16 | 35.05 | 235,173 | +0.73(+2.14%) |
Sep 30, 2022 | 34.28 | 34.98 | 34.17 | 34.32 | 160,977 | -0.06(-0.17%) |
Sep 29, 2022 | 34.80 | 34.82 | 34.03 | 34.38 | 88,263 | -0.89(-2.53%) |
Sep 28, 2022 | 34.45 | 35.43 | 34.40 | 35.27 | 119,639 | +0.90(+2.62%) |
Sep 27, 2022 | 34.80 | 35.25 | 34.17 | 34.37 | 180,676 | +0.10(+0.29%) |
Sep 26, 2022 | 34.74 | 35.25 | 34.23 | 34.27 | 274,183 | -0.64(-1.84%) |
Sep 23, 2022 | 35.29 | 35.42 | 34.47 | 34.91 | 157,104 | -0.87(-2.44%) |
Sep 22, 2022 | 36.75 | 36.84 | 35.67 | 35.79 | 291,786 | -1.05(-2.85%) |
Sep 21, 2022 | 38.27 | 38.27 | 36.81 | 36.84 | 4,723,983 | -1.58(-4.12%) |
Sep 20, 2022 | 38.43 | 38.63 | 38.09 | 38.42 | 91,141 | -0.28(-0.72%) |
Sep 19, 2022 | 37.83 | 38.75 | 37.83 | 38.70 | 80,234 | +0.46(+1.21%) |
Sep 16, 2022 | 38.51 | 38.55 | 37.85 | 38.23 | 93,410 | -0.84(-2.15%) |
Sep 15, 2022 | 38.85 | 39.63 | 38.85 | 39.08 | 87,799 | +0.09(+0.23%) |
Sep 14, 2022 | 38.75 | 39.01 | 38.03 | 38.99 | 85,358 | +0.32(+0.82%) |
Sep 13, 2022 | 39.06 | 39.50 | 38.54 | 38.67 | 88,330 | -1.52(-3.79%) |
Sep 12, 2022 | 39.88 | 40.26 | 39.88 | 40.19 | 29,491 | +0.56(+1.42%) |
Sep 09, 2022 | 38.88 | 39.67 | 38.88 | 39.63 | 61,315 | +1.04(+2.69%) |
Sep 08, 2022 | 38.24 | 38.65 | 37.95 | 38.59 | 58,256 | -0.05(-0.13%) |
Sep 07, 2022 | 37.72 | 38.66 | 37.72 | 38.64 | 325,987 | +0.87(+2.31%) |
Sep 06, 2022 | 38.30 | 38.39 | 37.45 | 37.77 | 179,886 | -0.44(-1.14%) |
Sep 02, 2022 | 38.88 | 38.92 | 38.06 | 38.20 | 90,058 | -0.24(-0.62%) |
Sep 01, 2022 | 38.26 | 38.46 | 37.80 | 38.44 | 163,105 | -0.16(-0.41%) |
Aug 31, 2022 | 39.10 | 39.25 | 38.58 | 38.60 | 83,027 | -0.27(-0.69%) |
Aug 30, 2022 | 39.51 | 39.75 | 38.79 | 38.87 | 100,378 | -0.46(-1.16%) |
Aug 29, 2022 | 39.10 | 39.65 | 39.02 | 39.32 | 58,961 | -0.18(-0.45%) |
Aug 26, 2022 | 40.79 | 40.86 | 39.46 | 39.50 | 188,375 | -1.25(-3.06%) |
Aug 25, 2022 | 40.51 | 40.85 | 40.40 | 40.75 | 98,113 | +0.56(+1.40%) |
Aug 24, 2022 | 39.82 | 40.41 | 39.73 | 40.18 | 302,324 | +0.25(+0.62%) |
Aug 23, 2022 | 39.73 | 40.19 | 39.73 | 39.94 | 205,311 | +0.23(+0.57%) |
Aug 22, 2022 | 40.10 | 40.10 | 39.59 | 39.71 | 131,314 | -1.07(-2.62%) |
Aug 19, 2022 | 41.01 | 41.07 | 40.57 | 40.78 | 94,163 | -0.64(-1.55%) |
Aug 18, 2022 | 41.23 | 41.46 | 40.97 | 41.42 | 92,851 | +0.20(+0.48%) |
Aug 17, 2022 | 41.59 | 41.59 | 41.05 | 41.22 | 137,930 | -0.79(-1.89%) |
Aug 16, 2022 | 41.52 | 42.05 | 41.26 | 42.02 | 248,497 | +0.51(+1.24%) |
Aug 15, 2022 | 41.14 | 41.51 | 41.10 | 41.50 | 2,787,997 | +0.02(+0.05%) |
Aug 12, 2022 | 40.96 | 41.48 | 40.86 | 41.48 | 47,531 | +0.70(+1.72%) |
Aug 11, 2022 | 41.16 | 41.57 | 40.69 | 40.78 | 274,146 | +0.14(+0.34%) |
Aug 10, 2022 | 40.53 | 40.98 | 40.43 | 40.64 | 128,740 | +0.87(+2.19%) |
Aug 09, 2022 | 40.19 | 40.19 | 39.60 | 39.77 | 354,585 | -0.61(-1.52%) |
Aug 08, 2022 | 40.16 | 40.90 | 40.10 | 40.38 | 99,014 | +0.51(+1.27%) |
Aug 05, 2022 | 39.78 | 40.24 | 39.63 | 39.88 | 70,224 | -0.49(-1.20%) |
Aug 04, 2022 | 40.13 | 40.48 | 40.07 | 40.36 | 79,811 | +0.25(+0.62%) |
Aug 03, 2022 | 39.63 | 40.28 | 39.60 | 40.12 | 205,531 | +0.51(+1.30%) |
Aug 02, 2022 | 39.21 | 39.98 | 39.18 | 39.60 | 77,996 | +0.17(+0.43%) |