Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.19 | 35.34 | 34.25 | 34.57 | 890,680 | -0.69(-1.96%) |
Oct 28, 2022 | 34.46 | 35.50 | 34.38 | 35.26 | 700,678 | +0.92(+2.68%) |
Oct 27, 2022 | 34.01 | 34.78 | 33.66 | 34.34 | 735,123 | +0.38(+1.12%) |
Oct 26, 2022 | 34.24 | 34.93 | 33.90 | 33.96 | 912,839 | -0.05(-0.15%) |
Oct 25, 2022 | 32.39 | 34.12 | 32.22 | 34.01 | 948,123 | +1.60(+4.94%) |
Oct 24, 2022 | 32.70 | 32.70 | 32.02 | 32.41 | 559,139 | +0.25(+0.78%) |
Oct 21, 2022 | 31.76 | 32.37 | 31.35 | 32.16 | 850,989 | +0.39(+1.23%) |
Oct 20, 2022 | 32.58 | 32.58 | 31.70 | 31.77 | 839,330 | -0.70(-2.16%) |
Oct 19, 2022 | 32.99 | 33.21 | 32.07 | 32.47 | 674,130 | -0.76(-2.29%) |
Oct 18, 2022 | 33.26 | 33.53 | 32.55 | 33.23 | 871,405 | +0.47(+1.43%) |
Oct 17, 2022 | 31.99 | 33.07 | 31.67 | 32.76 | 1,234,549 | +1.12(+3.54%) |
Oct 14, 2022 | 34.11 | 34.27 | 31.63 | 31.64 | 1,433,064 | -2.39(-7.02%) |
Oct 13, 2022 | 33.07 | 34.15 | 32.70 | 34.03 | 1,563,361 | +1.08(+3.28%) |
Oct 12, 2022 | 34.19 | 34.75 | 32.94 | 32.95 | 1,059,667 | -1.35(-3.94%) |
Oct 11, 2022 | 33.35 | 34.49 | 33.34 | 34.30 | 1,539,627 | +0.75(+2.24%) |
Oct 10, 2022 | 32.64 | 33.59 | 32.55 | 33.55 | 840,956 | +1.09(+3.36%) |
Oct 07, 2022 | 32.75 | 33.17 | 32.23 | 32.46 | 1,285,376 | -0.33(-1.01%) |
Oct 06, 2022 | 32.64 | 33.05 | 32.03 | 32.79 | 1,549,981 | +0.08(+0.24%) |
Oct 05, 2022 | 33.25 | 33.71 | 32.36 | 32.71 | 1,207,810 | -0.56(-1.68%) |
Oct 04, 2022 | 33.53 | 34.25 | 32.42 | 33.27 | 1,487,680 | +0.14(+0.42%) |
Oct 03, 2022 | 33.47 | 33.47 | 32.66 | 33.13 | 1,552,252 | -0.16(-0.48%) |
Sep 30, 2022 | 33.61 | 33.85 | 32.77 | 33.29 | 1,439,348 | +0.14(+0.42%) |
Sep 29, 2022 | 33.77 | 33.77 | 32.32 | 33.15 | 1,207,666 | -0.96(-2.81%) |
Sep 28, 2022 | 33.45 | 34.26 | 32.86 | 34.11 | 800,160 | +0.74(+2.22%) |
Sep 27, 2022 | 34.42 | 34.72 | 33.19 | 33.37 | 1,285,327 | -0.89(-2.60%) |
Sep 26, 2022 | 35.28 | 35.60 | 34.08 | 34.26 | 884,631 | -1.15(-3.25%) |
Sep 23, 2022 | 34.30 | 35.46 | 34.30 | 35.41 | 1,203,149 | +0.86(+2.49%) |
Sep 22, 2022 | 35.20 | 35.24 | 34.21 | 34.55 | 1,423,144 | -0.74(-2.10%) |
Sep 21, 2022 | 34.92 | 35.83 | 34.76 | 35.29 | 1,124,045 | +0.40(+1.15%) |
Sep 20, 2022 | 35.11 | 35.65 | 34.49 | 34.89 | 1,088,785 | +0.05(+0.14%) |
Sep 19, 2022 | 35.71 | 35.83 | 34.72 | 34.84 | 1,051,557 | -0.87(-2.44%) |
Sep 16, 2022 | 35.64 | 36.00 | 35.16 | 35.71 | 1,329,860 | +0.07(+0.20%) |
Sep 15, 2022 | 36.42 | 36.58 | 35.41 | 35.64 | 914,810 | -0.94(-2.57%) |
Sep 14, 2022 | 37.20 | 37.56 | 36.31 | 36.58 | 1,193,999 | -0.43(-1.16%) |
Sep 13, 2022 | 38.39 | 38.52 | 37.01 | 37.01 | 981,061 | -1.47(-3.82%) |
Sep 12, 2022 | 37.47 | 38.61 | 37.46 | 38.48 | 1,052,201 | +0.21(+0.55%) |
Sep 09, 2022 | 38.14 | 38.92 | 37.90 | 38.27 | 761,707 | +0.51(+1.35%) |
Sep 08, 2022 | 38.32 | 38.36 | 37.11 | 37.76 | 1,868,462 | -0.74(-1.92%) |
Sep 07, 2022 | 39.00 | 39.47 | 37.89 | 38.50 | 1,767,073 | -0.54(-1.38%) |
Sep 06, 2022 | 39.10 | 39.95 | 38.85 | 39.04 | 914,158 | -0.09(-0.23%) |
Sep 02, 2022 | 40.30 | 40.30 | 38.98 | 39.13 | 680,225 | -0.88(-2.20%) |
Sep 01, 2022 | 39.92 | 40.46 | 39.60 | 40.01 | 898,732 | -0.11(-0.27%) |
Aug 31, 2022 | 39.61 | 40.28 | 39.21 | 40.12 | 826,029 | +0.15(+0.38%) |
Aug 30, 2022 | 39.99 | 40.32 | 39.26 | 39.97 | 1,264,187 | +0.22(+0.55%) |
Aug 29, 2022 | 39.10 | 39.94 | 39.02 | 39.75 | 775,215 | +0.64(+1.64%) |
Aug 26, 2022 | 39.85 | 40.29 | 39.02 | 39.11 | 901,104 | -0.47(-1.19%) |
Aug 25, 2022 | 39.33 | 39.66 | 38.78 | 39.58 | 1,073,125 | +0.20(+0.51%) |
Aug 24, 2022 | 40.11 | 40.14 | 39.33 | 39.38 | 952,458 | -0.53(-1.33%) |
Aug 23, 2022 | 39.61 | 40.66 | 38.33 | 39.91 | 2,131,654 | -1.83(-4.38%) |
Aug 22, 2022 | 42.02 | 42.90 | 41.67 | 41.74 | 1,274,732 | -0.34(-0.81%) |
Aug 19, 2022 | 42.20 | 42.50 | 41.18 | 42.08 | 1,057,986 | -0.15(-0.36%) |
Aug 18, 2022 | 41.47 | 42.56 | 41.44 | 42.23 | 1,749,918 | +0.98(+2.38%) |
Aug 17, 2022 | 41.72 | 42.00 | 41.16 | 41.25 | 880,590 | -0.50(-1.20%) |
Aug 16, 2022 | 40.66 | 42.09 | 40.12 | 41.75 | 1,334,026 | +1.30(+3.21%) |
Aug 15, 2022 | 40.15 | 41.65 | 40.14 | 40.45 | 1,783,798 | -0.06(-0.15%) |
Aug 12, 2022 | 41.85 | 41.85 | 40.29 | 40.51 | 2,223,600 | -1.10(-2.64%) |
Aug 11, 2022 | 42.33 | 42.87 | 41.52 | 41.61 | 1,703,932 | -0.45(-1.07%) |
Aug 10, 2022 | 45.00 | 45.08 | 41.18 | 42.06 | 2,474,284 | -2.86(-6.37%) |
Aug 09, 2022 | 45.64 | 45.98 | 44.41 | 44.92 | 1,124,590 | -0.42(-0.93%) |
Aug 08, 2022 | 44.70 | 46.37 | 44.70 | 45.34 | 1,044,871 | +0.80(+1.80%) |
Aug 05, 2022 | 43.87 | 44.67 | 43.62 | 44.54 | 758,221 | +0.46(+1.04%) |
Aug 04, 2022 | 44.14 | 44.50 | 43.78 | 44.08 | 852,364 | +0.16(+0.36%) |
Aug 03, 2022 | 42.46 | 44.06 | 42.05 | 43.92 | 1,024,628 | +1.55(+3.66%) |
Aug 02, 2022 | 42.34 | 42.80 | 41.90 | 42.37 | 1,548,162 | +0.07(+0.17%) |