Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.68 | 34.33 | 33.30 | 34.29 | 1,014,645 | +0.27(+0.79%) |
Oct 28, 2022 | 33.65 | 34.37 | 33.53 | 34.02 | 983,868 | +0.30(+0.90%) |
Oct 27, 2022 | 34.21 | 34.78 | 33.61 | 33.72 | 1,342,102 | -0.29(-0.86%) |
Oct 26, 2022 | 34.03 | 34.39 | 33.30 | 34.01 | 1,231,942 | -0.02(-0.05%) |
Oct 25, 2022 | 32.70 | 34.29 | 32.54 | 34.03 | 1,497,066 | +1.55(+4.78%) |
Oct 24, 2022 | 32.40 | 32.69 | 31.59 | 32.48 | 1,342,081 | +0.50(+1.56%) |
Oct 21, 2022 | 31.89 | 32.25 | 31.25 | 31.98 | 2,053,778 | -0.35(-1.09%) |
Oct 20, 2022 | 32.32 | 33.19 | 31.67 | 32.33 | 2,007,670 | +0.40(+1.26%) |
Oct 19, 2022 | 33.03 | 33.11 | 31.68 | 31.93 | 1,647,506 | -1.71(-5.10%) |
Oct 18, 2022 | 34.53 | 34.97 | 33.51 | 33.64 | 1,812,354 | -0.39(-1.13%) |
Oct 17, 2022 | 34.03 | 34.73 | 33.89 | 34.03 | 1,374,095 | +0.93(+2.80%) |
Oct 14, 2022 | 33.57 | 33.76 | 32.89 | 33.10 | 911,266 | +0.23(+0.70%) |
Oct 13, 2022 | 31.66 | 33.12 | 30.67 | 32.87 | 1,338,025 | +0.51(+1.59%) |
Oct 12, 2022 | 32.34 | 32.64 | 31.91 | 32.36 | 959,897 | -0.15(-0.47%) |
Oct 11, 2022 | 32.56 | 32.94 | 31.91 | 32.51 | 955,684 | -0.11(-0.34%) |
Oct 10, 2022 | 33.07 | 33.16 | 32.38 | 32.62 | 697,576 | -0.31(-0.94%) |
Oct 07, 2022 | 33.32 | 33.42 | 32.47 | 32.93 | 1,281,529 | -0.90(-2.66%) |
Oct 06, 2022 | 33.94 | 34.22 | 32.94 | 33.83 | 1,223,828 | -0.17(-0.50%) |
Oct 05, 2022 | 34.70 | 34.79 | 32.25 | 34.00 | 2,142,311 | -1.54(-4.34%) |
Oct 04, 2022 | 35.07 | 36.03 | 35.05 | 35.55 | 1,747,342 | +1.03(+2.98%) |
Oct 03, 2022 | 35.15 | 35.52 | 34.21 | 34.52 | 1,168,052 | +0.09(+0.25%) |
Sep 30, 2022 | 33.93 | 34.87 | 33.65 | 34.43 | 1,711,069 | +0.87(+2.58%) |
Sep 29, 2022 | 34.66 | 34.98 | 33.44 | 33.57 | 1,946,612 | -1.95(-5.50%) |
Sep 28, 2022 | 34.07 | 35.94 | 33.61 | 35.52 | 1,664,551 | +1.95(+5.80%) |
Sep 27, 2022 | 33.77 | 34.18 | 32.91 | 33.57 | 1,174,588 | +0.15(+0.46%) |
Sep 26, 2022 | 34.88 | 35.32 | 33.15 | 33.42 | 1,715,182 | -2.03(-5.74%) |
Sep 23, 2022 | 35.83 | 36.01 | 34.55 | 35.45 | 1,421,918 | -1.02(-2.80%) |
Sep 22, 2022 | 37.54 | 37.55 | 36.21 | 36.47 | 1,740,105 | -1.06(-2.83%) |
Sep 21, 2022 | 39.35 | 39.82 | 37.47 | 37.54 | 1,656,790 | -1.46(-3.75%) |
Sep 20, 2022 | 39.37 | 39.87 | 38.93 | 39.00 | 1,386,853 | -1.06(-2.63%) |
Sep 19, 2022 | 39.24 | 40.27 | 39.22 | 40.06 | 1,343,513 | +0.14(+0.36%) |
Sep 16, 2022 | 38.66 | 40.03 | 38.58 | 39.91 | 1,879,640 | +0.94(+2.40%) |
Sep 15, 2022 | 39.43 | 39.90 | 38.88 | 38.97 | 823,124 | -0.34(-0.87%) |
Sep 14, 2022 | 39.82 | 39.83 | 38.93 | 39.32 | 1,578,799 | -0.04(-0.11%) |
Sep 13, 2022 | 40.74 | 40.75 | 39.24 | 39.36 | 1,107,387 | -2.48(-5.94%) |
Sep 12, 2022 | 41.51 | 42.40 | 41.45 | 41.84 | 800,597 | +0.75(+1.82%) |
Sep 09, 2022 | 41.32 | 41.58 | 40.88 | 41.09 | 885,579 | +0.32(+0.79%) |
Sep 08, 2022 | 39.43 | 40.91 | 38.90 | 40.77 | 1,891,604 | +1.75(+4.49%) |
Sep 07, 2022 | 38.21 | 39.02 | 38.03 | 39.02 | 1,543,931 | +0.76(+1.98%) |
Sep 06, 2022 | 38.07 | 38.32 | 36.96 | 38.26 | 1,266,602 | +0.51(+1.35%) |
Sep 02, 2022 | 37.44 | 38.59 | 37.44 | 37.75 | 1,242,011 | +0.68(+1.84%) |
Sep 01, 2022 | 37.33 | 37.47 | 36.37 | 37.07 | 1,134,240 | -0.52(-1.38%) |
Aug 31, 2022 | 37.71 | 38.40 | 37.37 | 37.59 | 1,741,922 | +0.07(+0.18%) |
Aug 30, 2022 | 37.93 | 37.95 | 37.15 | 37.52 | 1,280,374 | -0.13(-0.34%) |
Aug 29, 2022 | 37.87 | 38.01 | 37.35 | 37.65 | 1,092,531 | -0.30(-0.80%) |
Aug 26, 2022 | 39.35 | 39.35 | 37.85 | 37.95 | 1,497,496 | -1.24(-3.17%) |
Aug 25, 2022 | 38.95 | 39.49 | 38.87 | 39.19 | 803,156 | +0.33(+0.85%) |
Aug 24, 2022 | 39.25 | 39.43 | 38.75 | 38.86 | 642,089 | -0.36(-0.93%) |
Aug 23, 2022 | 39.20 | 39.65 | 38.85 | 39.23 | 1,106,051 | +0.47(+1.22%) |
Aug 22, 2022 | 40.49 | 40.71 | 38.69 | 38.75 | 1,264,751 | -2.32(-5.66%) |
Aug 19, 2022 | 41.24 | 41.36 | 40.69 | 41.08 | 811,492 | -0.46(-1.12%) |
Aug 18, 2022 | 41.63 | 42.12 | 41.42 | 41.54 | 822,202 | +0.08(+0.20%) |
Aug 17, 2022 | 42.34 | 42.44 | 41.42 | 41.46 | 814,980 | -1.51(-3.52%) |
Aug 16, 2022 | 42.46 | 43.33 | 42.26 | 42.97 | 532,666 | +0.57(+1.34%) |
Aug 15, 2022 | 42.72 | 42.85 | 42.20 | 42.40 | 685,514 | -0.50(-1.16%) |
Aug 12, 2022 | 43.44 | 43.55 | 42.70 | 42.90 | 799,345 | -0.21(-0.49%) |
Aug 11, 2022 | 41.76 | 43.68 | 41.76 | 43.11 | 1,341,489 | +1.73(+4.19%) |
Aug 10, 2022 | 40.65 | 41.59 | 40.64 | 41.38 | 759,632 | +1.39(+3.47%) |
Aug 09, 2022 | 40.39 | 40.71 | 39.78 | 40.00 | 845,053 | -0.43(-1.07%) |
Aug 08, 2022 | 40.01 | 41.08 | 40.01 | 40.43 | 648,435 | +0.89(+2.24%) |
Aug 05, 2022 | 39.96 | 40.16 | 39.13 | 39.54 | 815,160 | -0.53(-1.33%) |
Aug 04, 2022 | 40.76 | 41.07 | 40.03 | 40.07 | 653,576 | -0.85(-2.09%) |
Aug 03, 2022 | 42.21 | 42.25 | 40.93 | 40.93 | 698,952 | -0.79(-1.88%) |
Aug 02, 2022 | 42.26 | 42.55 | 41.66 | 41.71 | 1,049,785 | -0.66(-1.56%) |