Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.33 | 41.07 | 39.29 | 40.67 | 248,963 | +0.91(+2.30%) |
Oct 28, 2022 | 41.29 | 41.82 | 39.11 | 39.75 | 309,042 | -0.87(-2.13%) |
Oct 27, 2022 | 42.93 | 43.19 | 40.50 | 40.62 | 303,659 | -1.16(-2.78%) |
Oct 26, 2022 | 40.84 | 43.28 | 40.63 | 41.78 | 461,555 | +1.04(+2.56%) |
Oct 25, 2022 | 39.77 | 41.13 | 38.93 | 40.73 | 506,864 | +0.82(+2.04%) |
Oct 24, 2022 | 39.07 | 39.99 | 38.36 | 39.92 | 431,205 | +0.83(+2.11%) |
Oct 21, 2022 | 37.82 | 39.09 | 37.15 | 39.09 | 561,263 | +1.89(+5.08%) |
Oct 20, 2022 | 38.03 | 39.07 | 36.86 | 37.21 | 371,456 | -0.01(-0.03%) |
Oct 19, 2022 | 35.89 | 38.26 | 35.89 | 37.22 | 584,673 | +1.24(+3.45%) |
Oct 18, 2022 | 35.59 | 36.59 | 35.05 | 35.97 | 314,489 | +0.28(+0.78%) |
Oct 17, 2022 | 35.62 | 36.53 | 34.87 | 35.69 | 270,821 | +1.15(+3.34%) |
Oct 14, 2022 | 35.66 | 36.48 | 34.38 | 34.54 | 335,550 | -2.03(-5.55%) |
Oct 13, 2022 | 33.78 | 36.96 | 33.78 | 36.57 | 379,883 | +2.23(+6.49%) |
Oct 12, 2022 | 34.04 | 35.42 | 33.58 | 34.34 | 324,763 | -0.46(-1.31%) |
Oct 11, 2022 | 34.52 | 36.22 | 33.84 | 34.80 | 391,554 | -1.03(-2.89%) |
Oct 10, 2022 | 35.86 | 36.95 | 35.04 | 35.83 | 335,965 | -0.41(-1.12%) |
Oct 07, 2022 | 37.40 | 38.32 | 36.02 | 36.24 | 438,198 | -0.88(-2.36%) |
Oct 06, 2022 | 35.51 | 37.12 | 35.49 | 37.12 | 263,816 | +1.33(+3.72%) |
Oct 05, 2022 | 34.55 | 36.28 | 33.53 | 35.78 | 426,616 | +0.93(+2.68%) |
Oct 04, 2022 | 34.51 | 36.38 | 34.25 | 34.85 | 510,010 | +0.96(+2.85%) |
Oct 03, 2022 | 33.59 | 34.38 | 32.81 | 33.88 | 478,240 | +2.61(+8.36%) |
Sep 30, 2022 | 29.96 | 31.65 | 29.66 | 31.27 | 516,470 | +0.36(+1.16%) |
Sep 29, 2022 | 30.11 | 30.97 | 28.73 | 30.91 | 325,125 | +0.40(+1.30%) |
Sep 28, 2022 | 28.65 | 30.83 | 27.79 | 30.51 | 1,017,997 | +2.12(+7.46%) |
Sep 27, 2022 | 27.91 | 29.11 | 27.14 | 28.40 | 567,317 | +1.24(+4.58%) |
Sep 26, 2022 | 28.90 | 29.36 | 27.10 | 27.15 | 448,931 | -2.01(-6.89%) |
Sep 23, 2022 | 30.84 | 30.98 | 28.95 | 29.16 | 597,697 | -3.47(-10.63%) |
Sep 22, 2022 | 34.91 | 35.47 | 32.61 | 32.63 | 302,066 | -1.63(-4.76%) |
Sep 21, 2022 | 36.55 | 36.98 | 34.25 | 34.26 | 237,278 | -1.42(-3.98%) |
Sep 20, 2022 | 36.10 | 36.42 | 35.16 | 35.68 | 360,112 | -0.79(-2.15%) |
Sep 19, 2022 | 35.14 | 37.06 | 35.04 | 36.47 | 285,395 | -0.52(-1.40%) |
Sep 16, 2022 | 37.93 | 38.18 | 35.86 | 36.99 | 1,073,356 | -1.25(-3.28%) |
Sep 15, 2022 | 38.65 | 39.28 | 38.01 | 38.24 | 278,590 | -1.53(-3.85%) |
Sep 14, 2022 | 38.97 | 41.17 | 38.97 | 39.77 | 363,362 | +1.59(+4.17%) |
Sep 13, 2022 | 38.72 | 39.77 | 37.37 | 38.18 | 400,282 | -1.20(-3.05%) |
Sep 12, 2022 | 39.19 | 39.84 | 37.76 | 39.38 | 334,312 | +1.33(+3.50%) |
Sep 09, 2022 | 37.30 | 38.53 | 37.07 | 38.05 | 329,760 | +1.87(+5.17%) |
Sep 08, 2022 | 36.33 | 36.82 | 35.61 | 36.18 | 287,977 | +0.36(+1.00%) |
Sep 07, 2022 | 37.28 | 37.28 | 34.15 | 35.82 | 527,218 | -2.60(-6.78%) |
Sep 06, 2022 | 39.45 | 39.58 | 37.84 | 38.43 | 484,211 | -0.78(-1.98%) |
Sep 02, 2022 | 39.41 | 40.14 | 38.16 | 39.20 | 314,136 | +1.78(+4.76%) |
Sep 01, 2022 | 38.13 | 40.14 | 36.79 | 37.42 | 368,745 | -1.34(-3.46%) |
Aug 31, 2022 | 36.51 | 39.44 | 36.27 | 38.77 | 364,665 | +0.92(+2.44%) |
Aug 30, 2022 | 40.47 | 40.52 | 37.38 | 37.84 | 440,308 | -3.61(-8.71%) |
Aug 29, 2022 | 40.00 | 42.20 | 39.62 | 41.45 | 388,472 | +1.04(+2.58%) |
Aug 26, 2022 | 41.05 | 41.23 | 39.65 | 40.41 | 253,134 | -0.44(-1.07%) |
Aug 25, 2022 | 41.60 | 41.76 | 39.41 | 40.84 | 415,990 | +0.42(+1.03%) |
Aug 24, 2022 | 39.93 | 40.88 | 39.17 | 40.43 | 346,914 | +0.51(+1.27%) |
Aug 23, 2022 | 38.69 | 41.50 | 38.65 | 39.92 | 665,607 | +2.82(+7.61%) |
Aug 22, 2022 | 36.60 | 37.65 | 35.68 | 37.10 | 257,007 | -0.17(-0.45%) |
Aug 19, 2022 | 37.53 | 38.18 | 37.24 | 37.26 | 296,266 | -0.90(-2.37%) |
Aug 18, 2022 | 36.34 | 38.24 | 36.12 | 38.17 | 439,477 | +2.59(+7.26%) |
Aug 17, 2022 | 33.83 | 35.61 | 33.76 | 35.58 | 369,182 | +1.65(+4.86%) |
Aug 16, 2022 | 35.74 | 36.46 | 33.73 | 33.93 | 442,068 | -1.30(-3.70%) |
Aug 15, 2022 | 35.41 | 36.18 | 33.64 | 35.24 | 452,601 | -2.49(-6.59%) |
Aug 12, 2022 | 37.49 | 37.91 | 36.28 | 37.72 | 455,888 | +0.34(+0.90%) |
Aug 11, 2022 | 37.46 | 38.12 | 36.49 | 37.38 | 446,525 | +1.25(+3.47%) |
Aug 10, 2022 | 34.07 | 36.19 | 32.97 | 36.13 | 424,890 | +2.03(+5.95%) |
Aug 09, 2022 | 34.59 | 35.13 | 33.48 | 34.10 | 396,285 | +0.39(+1.15%) |
Aug 08, 2022 | 33.91 | 34.59 | 33.28 | 33.72 | 267,873 | -0.39(-1.14%) |
Aug 05, 2022 | 32.50 | 35.09 | 32.50 | 34.10 | 451,503 | +0.99(+3.00%) |
Aug 04, 2022 | 34.59 | 35.15 | 33.03 | 33.11 | 352,462 | -2.22(-6.28%) |
Aug 03, 2022 | 37.63 | 38.58 | 34.57 | 35.33 | 491,567 | -2.10(-5.61%) |
Aug 02, 2022 | 37.34 | 37.74 | 36.13 | 37.42 | 242,875 | +0.41(+1.10%) |