Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.72 | 33.64 | 32.42 | 32.83 | 927,051 | -0.55(-1.65%) |
Oct 28, 2022 | 33.30 | 34.72 | 32.81 | 33.38 | 1,172,963 | -0.09(-0.27%) |
Oct 27, 2022 | 34.20 | 34.35 | 32.08 | 33.47 | 991,741 | +0.11(+0.33%) |
Oct 26, 2022 | 30.90 | 35.36 | 30.61 | 33.36 | 1,100,433 | +2.14(+6.85%) |
Oct 25, 2022 | 29.55 | 31.60 | 29.55 | 31.22 | 799,352 | +2.14(+7.36%) |
Oct 24, 2022 | 29.10 | 29.23 | 27.81 | 29.08 | 530,756 | -0.27(-0.92%) |
Oct 21, 2022 | 28.94 | 29.74 | 27.93 | 29.35 | 731,435 | +0.49(+1.70%) |
Oct 20, 2022 | 30.27 | 31.45 | 28.58 | 28.86 | 691,899 | -1.42(-4.69%) |
Oct 19, 2022 | 31.49 | 31.91 | 29.79 | 30.28 | 719,627 | -2.00(-6.20%) |
Oct 18, 2022 | 32.73 | 33.93 | 31.57 | 32.28 | 714,794 | +0.89(+2.84%) |
Oct 17, 2022 | 29.87 | 31.54 | 29.68 | 31.39 | 909,783 | +2.75(+9.60%) |
Oct 14, 2022 | 31.14 | 32.36 | 28.54 | 28.64 | 649,087 | -1.80(-5.91%) |
Oct 13, 2022 | 28.67 | 31.06 | 28.07 | 30.44 | 704,876 | -0.02(-0.07%) |
Oct 12, 2022 | 30.63 | 30.94 | 29.19 | 30.46 | 948,766 | +0.13(+0.43%) |
Oct 11, 2022 | 30.88 | 31.80 | 29.23 | 30.33 | 1,522,355 | -0.31(-1.01%) |
Oct 10, 2022 | 32.24 | 32.48 | 30.55 | 30.64 | 1,911,761 | -2.02(-6.18%) |
Oct 07, 2022 | 37.53 | 37.53 | 32.28 | 32.66 | 1,592,346 | -6.45(-16.49%) |
Oct 06, 2022 | 38.42 | 39.75 | 37.91 | 39.11 | 576,594 | +0.60(+1.56%) |
Oct 05, 2022 | 38.01 | 38.94 | 35.64 | 38.51 | 821,075 | -0.75(-1.91%) |
Oct 04, 2022 | 37.42 | 39.38 | 37.42 | 39.26 | 814,303 | +3.18(+8.81%) |
Oct 03, 2022 | 36.14 | 36.45 | 34.70 | 36.08 | 676,097 | +0.84(+2.38%) |
Sep 30, 2022 | 35.82 | 38.15 | 35.18 | 35.24 | 734,179 | -0.54(-1.51%) |
Sep 29, 2022 | 37.09 | 37.45 | 35.02 | 35.78 | 744,524 | -2.01(-5.32%) |
Sep 28, 2022 | 35.20 | 38.38 | 35.35 | 37.79 | 1,125,333 | +3.19(+9.22%) |
Sep 27, 2022 | 35.28 | 35.59 | 33.64 | 34.60 | 675,429 | +0.74(+2.19%) |
Sep 26, 2022 | 33.37 | 35.66 | 33.20 | 33.86 | 733,789 | +0.42(+1.26%) |
Sep 23, 2022 | 32.82 | 34.23 | 32.13 | 33.44 | 1,018,175 | -0.20(-0.59%) |
Sep 22, 2022 | 35.97 | 35.98 | 33.45 | 33.64 | 1,050,675 | -2.74(-7.53%) |
Sep 21, 2022 | 37.25 | 38.52 | 35.93 | 36.38 | 736,544 | -0.73(-1.97%) |
Sep 20, 2022 | 37.17 | 38.19 | 36.73 | 37.11 | 427,999 | -0.92(-2.42%) |
Sep 19, 2022 | 37.56 | 38.07 | 36.21 | 38.03 | 559,328 | +0.45(+1.20%) |
Sep 16, 2022 | 39.33 | 39.36 | 36.72 | 37.58 | 2,446,549 | -2.85(-7.05%) |
Sep 15, 2022 | 39.48 | 41.87 | 39.27 | 40.43 | 939,838 | +0.88(+2.23%) |
Sep 14, 2022 | 39.69 | 40.09 | 38.00 | 39.55 | 984,592 | -0.11(-0.28%) |
Sep 13, 2022 | 41.28 | 41.48 | 39.34 | 39.66 | 1,409,421 | -4.62(-10.43%) |
Sep 12, 2022 | 44.07 | 44.47 | 42.03 | 44.28 | 723,098 | +0.24(+0.54%) |
Sep 09, 2022 | 42.66 | 44.58 | 42.00 | 44.04 | 542,934 | +2.05(+4.88%) |
Sep 08, 2022 | 39.01 | 42.00 | 38.26 | 41.99 | 608,674 | +1.97(+4.92%) |
Sep 07, 2022 | 38.38 | 40.39 | 38.09 | 40.02 | 1,322,339 | +1.91(+5.01%) |
Sep 06, 2022 | 38.54 | 38.94 | 36.58 | 38.11 | 670,015 | -0.66(-1.70%) |
Sep 02, 2022 | 41.42 | 41.80 | 38.16 | 38.77 | 924,630 | -1.69(-4.18%) |
Sep 01, 2022 | 39.36 | 40.61 | 37.55 | 40.46 | 778,336 | +0.34(+0.85%) |
Aug 31, 2022 | 41.09 | 41.77 | 39.52 | 40.12 | 586,051 | +0.54(+1.36%) |
Aug 30, 2022 | 41.22 | 41.82 | 38.60 | 39.58 | 610,443 | -0.65(-1.62%) |
Aug 29, 2022 | 41.68 | 43.38 | 40.01 | 40.23 | 692,567 | -2.87(-6.66%) |
Aug 26, 2022 | 46.10 | 46.69 | 42.48 | 43.10 | 1,327,983 | -3.24(-6.99%) |
Aug 25, 2022 | 44.96 | 46.55 | 43.77 | 46.34 | 954,665 | +2.42(+5.51%) |
Aug 24, 2022 | 41.50 | 44.39 | 41.00 | 43.92 | 771,508 | +2.23(+5.35%) |
Aug 23, 2022 | 40.13 | 41.90 | 39.05 | 41.69 | 958,224 | +2.19(+5.54%) |
Aug 22, 2022 | 41.94 | 43.34 | 39.34 | 39.50 | 994,304 | -3.31(-7.73%) |
Aug 19, 2022 | 45.85 | 46.30 | 42.46 | 42.81 | 801,853 | -4.18(-8.90%) |
Aug 18, 2022 | 48.59 | 48.59 | 45.72 | 46.99 | 547,219 | -1.30(-2.69%) |
Aug 17, 2022 | 49.32 | 50.31 | 47.49 | 48.29 | 748,945 | -2.78(-5.44%) |
Aug 16, 2022 | 53.76 | 53.89 | 49.33 | 51.07 | 822,614 | -2.84(-5.27%) |
Aug 15, 2022 | 52.18 | 54.00 | 51.08 | 53.91 | 722,002 | +0.94(+1.77%) |
Aug 12, 2022 | 49.62 | 53.15 | 48.51 | 52.97 | 892,074 | +3.89(+7.93%) |
Aug 11, 2022 | 53.11 | 57.40 | 48.52 | 49.08 | 1,266,665 | -3.56(-6.76%) |
Aug 10, 2022 | 51.52 | 52.99 | 49.11 | 52.64 | 1,297,408 | +4.11(+8.47%) |
Aug 09, 2022 | 54.49 | 54.85 | 48.44 | 48.53 | 1,623,129 | -8.03(-14.20%) |
Aug 08, 2022 | 53.37 | 58.76 | 52.08 | 56.56 | 2,191,453 | +3.79(+7.18%) |
Aug 05, 2022 | 49.00 | 53.08 | 47.03 | 52.77 | 1,934,386 | +5.94(+12.68%) |
Aug 04, 2022 | 46.28 | 47.90 | 46.05 | 46.83 | 1,242,572 | +0.82(+1.78%) |
Aug 03, 2022 | 45.44 | 47.23 | 45.01 | 46.01 | 659,329 | +1.08(+2.40%) |
Aug 02, 2022 | 43.62 | 46.16 | 43.60 | 44.93 | 567,662 | +0.32(+0.72%) |