Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.80 | 40.86 | 39.04 | 40.33 | 359,816 | +0.56(+1.41%) |
Oct 28, 2022 | 39.29 | 40.17 | 38.93 | 39.77 | 271,358 | +0.49(+1.25%) |
Oct 27, 2022 | 39.35 | 39.95 | 38.73 | 39.28 | 202,791 | +0.42(+1.08%) |
Oct 26, 2022 | 39.49 | 39.84 | 38.63 | 38.86 | 265,713 | -0.55(-1.40%) |
Oct 25, 2022 | 38.33 | 40.33 | 38.28 | 39.41 | 471,217 | +1.36(+3.57%) |
Oct 24, 2022 | 38.12 | 38.20 | 36.68 | 38.05 | 249,052 | +0.21(+0.55%) |
Oct 21, 2022 | 36.88 | 37.98 | 36.35 | 37.84 | 286,096 | +1.21(+3.30%) |
Oct 20, 2022 | 36.38 | 37.50 | 36.09 | 36.63 | 397,926 | +0.19(+0.52%) |
Oct 19, 2022 | 35.32 | 36.46 | 35.13 | 36.44 | 259,904 | +0.91(+2.56%) |
Oct 18, 2022 | 35.58 | 36.09 | 34.94 | 35.53 | 280,297 | +0.67(+1.92%) |
Oct 17, 2022 | 33.54 | 34.94 | 33.35 | 34.86 | 255,556 | +2.39(+7.36%) |
Oct 14, 2022 | 34.89 | 35.22 | 32.40 | 32.47 | 486,938 | -2.28(-6.56%) |
Oct 13, 2022 | 34.06 | 34.88 | 31.72 | 34.75 | 759,684 | -0.05(-0.14%) |
Oct 12, 2022 | 35.83 | 35.89 | 34.54 | 34.80 | 231,531 | -0.93(-2.60%) |
Oct 11, 2022 | 35.81 | 36.40 | 35.01 | 35.73 | 321,095 | +0.11(+0.31%) |
Oct 10, 2022 | 36.50 | 36.73 | 34.42 | 35.62 | 634,025 | -1.12(-3.05%) |
Oct 07, 2022 | 37.19 | 37.56 | 35.27 | 36.74 | 625,759 | -0.91(-2.42%) |
Oct 06, 2022 | 37.46 | 38.95 | 37.45 | 37.65 | 555,641 | -0.02(-0.05%) |
Oct 05, 2022 | 36.34 | 38.43 | 35.65 | 37.67 | 1,177,875 | +0.86(+2.34%) |
Oct 04, 2022 | 37.74 | 38.60 | 36.37 | 36.81 | 748,982 | -0.04(-0.11%) |
Oct 03, 2022 | 35.08 | 36.96 | 34.63 | 36.85 | 873,418 | +2.28(+6.60%) |
Sep 30, 2022 | 33.49 | 35.18 | 33.31 | 34.57 | 648,182 | +1.03(+3.07%) |
Sep 29, 2022 | 34.17 | 34.45 | 32.88 | 33.54 | 263,210 | -1.21(-3.48%) |
Sep 28, 2022 | 32.90 | 34.79 | 32.80 | 34.75 | 408,046 | +1.97(+6.01%) |
Sep 27, 2022 | 32.55 | 33.16 | 32.31 | 32.78 | 191,837 | +0.64(+1.99%) |
Sep 26, 2022 | 31.90 | 32.80 | 31.90 | 32.14 | 189,123 | +0.22(+0.69%) |
Sep 23, 2022 | 32.45 | 32.45 | 31.55 | 31.92 | 258,881 | -0.73(-2.24%) |
Sep 22, 2022 | 33.84 | 33.84 | 32.48 | 32.65 | 199,453 | -1.24(-3.66%) |
Sep 21, 2022 | 34.36 | 35.15 | 33.69 | 33.89 | 220,552 | -0.22(-0.64%) |
Sep 20, 2022 | 34.42 | 34.95 | 33.80 | 34.11 | 196,334 | -0.55(-1.59%) |
Sep 19, 2022 | 33.88 | 34.73 | 32.30 | 34.66 | 581,045 | +0.00(+0.00%) |
Sep 16, 2022 | 34.53 | 34.95 | 34.06 | 34.66 | 797,910 | -0.20(-0.57%) |
Sep 15, 2022 | 34.20 | 35.16 | 34.02 | 34.86 | 311,835 | +0.26(+0.75%) |
Sep 14, 2022 | 34.91 | 35.32 | 34.26 | 34.60 | 240,734 | -0.12(-0.35%) |
Sep 13, 2022 | 35.87 | 35.87 | 34.41 | 34.72 | 319,218 | -1.88(-5.14%) |
Sep 12, 2022 | 35.49 | 37.44 | 35.49 | 36.60 | 651,209 | +1.19(+3.36%) |
Sep 09, 2022 | 33.67 | 35.42 | 33.30 | 35.41 | 560,214 | +2.22(+6.69%) |
Sep 08, 2022 | 33.18 | 33.42 | 32.41 | 33.19 | 337,902 | +0.38(+1.16%) |
Sep 07, 2022 | 31.92 | 32.88 | 31.92 | 32.81 | 272,744 | +0.92(+2.88%) |
Sep 06, 2022 | 32.31 | 32.31 | 31.61 | 31.89 | 250,000 | -0.53(-1.63%) |
Sep 02, 2022 | 32.39 | 32.95 | 31.72 | 32.42 | 243,473 | +0.24(+0.75%) |
Sep 01, 2022 | 32.66 | 32.88 | 31.72 | 32.18 | 438,816 | -0.93(-2.81%) |
Aug 31, 2022 | 33.82 | 34.31 | 33.03 | 33.11 | 354,190 | -0.38(-1.13%) |
Aug 30, 2022 | 33.63 | 34.10 | 33.36 | 33.49 | 183,967 | +0.15(+0.45%) |
Aug 29, 2022 | 32.89 | 33.58 | 31.27 | 33.34 | 612,467 | +0.30(+0.91%) |
Aug 26, 2022 | 34.56 | 34.85 | 32.79 | 33.04 | 393,104 | -1.63(-4.70%) |
Aug 25, 2022 | 34.40 | 35.66 | 34.25 | 34.67 | 279,057 | +0.46(+1.34%) |
Aug 24, 2022 | 33.95 | 34.88 | 33.72 | 34.21 | 334,166 | +0.25(+0.74%) |
Aug 23, 2022 | 34.26 | 34.48 | 33.79 | 33.96 | 209,133 | -0.36(-1.05%) |
Aug 22, 2022 | 33.98 | 35.23 | 33.27 | 34.32 | 254,354 | -0.12(-0.35%) |
Aug 19, 2022 | 35.56 | 35.60 | 34.10 | 34.44 | 353,362 | -1.41(-3.93%) |
Aug 18, 2022 | 33.91 | 36.23 | 33.91 | 35.85 | 500,596 | +2.01(+5.94%) |
Aug 17, 2022 | 33.79 | 34.15 | 33.05 | 33.84 | 210,434 | -0.13(-0.38%) |
Aug 16, 2022 | 34.50 | 34.52 | 33.82 | 33.97 | 238,709 | -0.60(-1.74%) |
Aug 15, 2022 | 33.72 | 35.50 | 33.28 | 34.57 | 422,650 | +0.65(+1.92%) |
Aug 12, 2022 | 33.39 | 34.14 | 32.72 | 33.92 | 257,948 | +0.56(+1.68%) |
Aug 11, 2022 | 33.49 | 34.32 | 33.13 | 33.36 | 221,953 | -0.38(-1.13%) |
Aug 10, 2022 | 33.27 | 33.81 | 32.60 | 33.74 | 392,644 | +0.93(+2.83%) |
Aug 09, 2022 | 32.96 | 33.48 | 32.38 | 32.81 | 305,971 | -0.72(-2.15%) |
Aug 08, 2022 | 33.80 | 34.11 | 32.73 | 33.53 | 416,086 | -0.58(-1.70%) |
Aug 05, 2022 | 34.91 | 35.71 | 32.86 | 34.11 | 595,481 | -0.67(-1.93%) |
Aug 04, 2022 | 31.75 | 35.19 | 31.15 | 34.78 | 1,133,357 | +4.71(+15.66%) |
Aug 03, 2022 | 29.32 | 30.44 | 28.01 | 30.07 | 333,907 | +0.93(+3.19%) |
Aug 02, 2022 | 29.36 | 29.43 | 28.42 | 29.14 | 251,784 | -0.40(-1.35%) |