Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.15 | 31.33 | 29.88 | 30.26 | 1,715,381 | -0.94(-3.01%) |
Oct 28, 2022 | 30.67 | 32.29 | 30.51 | 31.20 | 1,774,362 | +0.42(+1.36%) |
Oct 27, 2022 | 33.72 | 33.87 | 30.69 | 30.78 | 2,897,390 | -4.22(-12.06%) |
Oct 26, 2022 | 34.96 | 35.87 | 34.49 | 35.00 | 1,598,668 | +0.36(+1.04%) |
Oct 25, 2022 | 34.01 | 34.95 | 33.97 | 34.64 | 1,037,902 | +0.63(+1.85%) |
Oct 24, 2022 | 33.93 | 34.19 | 33.65 | 34.01 | 920,109 | +0.53(+1.58%) |
Oct 21, 2022 | 32.85 | 33.62 | 32.14 | 33.48 | 824,498 | +0.56(+1.70%) |
Oct 20, 2022 | 33.56 | 33.70 | 32.79 | 32.92 | 1,041,661 | -0.60(-1.79%) |
Oct 19, 2022 | 33.91 | 34.23 | 33.32 | 33.52 | 1,156,407 | -0.58(-1.70%) |
Oct 18, 2022 | 34.65 | 35.01 | 33.96 | 34.10 | 812,060 | +0.33(+0.98%) |
Oct 17, 2022 | 33.39 | 34.32 | 33.13 | 33.77 | 1,333,300 | +0.91(+2.77%) |
Oct 14, 2022 | 34.36 | 34.45 | 32.81 | 32.86 | 981,727 | -1.10(-3.24%) |
Oct 13, 2022 | 33.10 | 34.81 | 32.82 | 33.96 | 1,533,419 | -0.06(-0.18%) |
Oct 12, 2022 | 33.67 | 34.08 | 33.15 | 34.02 | 789,232 | +0.35(+1.04%) |
Oct 11, 2022 | 32.84 | 34.39 | 32.84 | 33.67 | 1,740,646 | +0.65(+1.97%) |
Oct 10, 2022 | 32.49 | 33.43 | 32.29 | 33.02 | 734,846 | +0.64(+1.98%) |
Oct 07, 2022 | 33.16 | 33.48 | 32.15 | 32.38 | 769,276 | -1.32(-3.92%) |
Oct 06, 2022 | 33.68 | 34.12 | 33.49 | 33.70 | 504,044 | -0.27(-0.79%) |
Oct 05, 2022 | 33.51 | 34.10 | 33.44 | 33.97 | 871,333 | +0.10(+0.30%) |
Oct 04, 2022 | 33.12 | 34.34 | 33.12 | 33.87 | 1,143,953 | +1.28(+3.93%) |
Oct 03, 2022 | 31.97 | 32.88 | 31.40 | 32.59 | 1,054,388 | +1.12(+3.56%) |
Sep 30, 2022 | 31.87 | 32.38 | 31.39 | 31.47 | 1,575,993 | -0.51(-1.59%) |
Sep 29, 2022 | 32.07 | 32.25 | 31.25 | 31.98 | 929,156 | -0.42(-1.30%) |
Sep 28, 2022 | 31.33 | 32.74 | 30.83 | 32.40 | 3,094,977 | +2.64(+8.87%) |
Sep 27, 2022 | 30.01 | 30.48 | 29.53 | 29.76 | 645,217 | -0.01(-0.03%) |
Sep 26, 2022 | 29.63 | 30.03 | 29.34 | 29.77 | 880,646 | +0.03(+0.10%) |
Sep 23, 2022 | 30.00 | 30.00 | 29.20 | 29.74 | 723,319 | -0.63(-2.07%) |
Sep 22, 2022 | 31.05 | 31.05 | 30.18 | 30.37 | 870,768 | -0.79(-2.54%) |
Sep 21, 2022 | 31.39 | 32.20 | 31.12 | 31.16 | 1,159,282 | +0.06(+0.19%) |
Sep 20, 2022 | 31.44 | 31.44 | 30.74 | 31.10 | 817,879 | -0.47(-1.49%) |
Sep 19, 2022 | 31.71 | 31.85 | 31.22 | 31.57 | 546,543 | -0.60(-1.87%) |
Sep 16, 2022 | 31.96 | 32.43 | 31.39 | 32.17 | 3,054,658 | +0.02(+0.06%) |
Sep 15, 2022 | 32.68 | 33.05 | 32.07 | 32.15 | 833,173 | -0.61(-1.86%) |
Sep 14, 2022 | 32.66 | 32.99 | 32.29 | 32.76 | 925,593 | +0.19(+0.58%) |
Sep 13, 2022 | 33.01 | 33.25 | 32.40 | 32.57 | 1,122,670 | -1.16(-3.44%) |
Sep 12, 2022 | 33.23 | 33.77 | 33.01 | 33.73 | 885,202 | +0.55(+1.66%) |
Sep 09, 2022 | 33.60 | 33.76 | 32.94 | 33.18 | 982,026 | -0.18(-0.54%) |
Sep 08, 2022 | 32.50 | 33.46 | 32.46 | 33.36 | 1,649,519 | +0.86(+2.65%) |
Sep 07, 2022 | 31.73 | 32.69 | 30.73 | 32.50 | 1,373,769 | +0.76(+2.39%) |
Sep 06, 2022 | 30.65 | 32.01 | 30.51 | 31.74 | 1,422,718 | +1.19(+3.90%) |
Sep 02, 2022 | 30.80 | 31.18 | 30.30 | 30.55 | 777,817 | -0.10(-0.33%) |
Sep 01, 2022 | 30.65 | 30.67 | 29.93 | 30.65 | 816,624 | -0.31(-1.00%) |
Aug 31, 2022 | 31.64 | 31.69 | 30.86 | 30.96 | 752,052 | -0.56(-1.78%) |
Aug 30, 2022 | 31.56 | 31.61 | 31.07 | 31.52 | 1,220,346 | +0.22(+0.70%) |
Aug 29, 2022 | 31.30 | 31.56 | 31.13 | 31.30 | 621,726 | -0.29(-0.92%) |
Aug 26, 2022 | 32.73 | 32.87 | 31.56 | 31.59 | 863,921 | -1.18(-3.60%) |
Aug 25, 2022 | 32.83 | 32.94 | 32.35 | 32.77 | 663,440 | +0.10(+0.31%) |
Aug 24, 2022 | 32.21 | 32.83 | 32.14 | 32.67 | 903,220 | +0.47(+1.46%) |
Aug 23, 2022 | 32.38 | 32.74 | 32.12 | 32.20 | 1,922,300 | -0.14(-0.43%) |
Aug 22, 2022 | 32.44 | 32.99 | 32.08 | 32.34 | 2,759,454 | +0.02(+0.06%) |
Aug 19, 2022 | 31.97 | 32.45 | 31.66 | 32.32 | 4,730,139 | +0.32(+1.00%) |
Aug 18, 2022 | 32.08 | 32.61 | 31.93 | 32.00 | 5,112,435 | -0.11(-0.34%) |
Aug 17, 2022 | 32.36 | 33.00 | 31.88 | 32.11 | 6,117,585 | -2.73(-7.84%) |
Aug 16, 2022 | 34.96 | 35.09 | 34.58 | 34.84 | 940,017 | -0.30(-0.85%) |
Aug 15, 2022 | 34.59 | 35.37 | 34.34 | 35.14 | 625,399 | +0.37(+1.06%) |
Aug 12, 2022 | 34.38 | 34.79 | 34.19 | 34.77 | 701,759 | +0.60(+1.76%) |
Aug 11, 2022 | 34.55 | 35.27 | 33.97 | 34.17 | 1,005,683 | -0.31(-0.90%) |
Aug 10, 2022 | 34.75 | 35.03 | 34.01 | 34.48 | 726,219 | +0.11(+0.32%) |
Aug 09, 2022 | 34.75 | 34.87 | 34.07 | 34.37 | 855,665 | -0.54(-1.55%) |
Aug 08, 2022 | 34.50 | 34.95 | 34.29 | 34.91 | 823,895 | +0.42(+1.22%) |
Aug 05, 2022 | 34.14 | 34.93 | 33.94 | 34.49 | 789,974 | +0.27(+0.79%) |
Aug 04, 2022 | 34.58 | 34.64 | 33.97 | 34.22 | 1,860,164 | -0.53(-1.53%) |
Aug 03, 2022 | 35.22 | 35.36 | 34.60 | 34.75 | 976,963 | -0.25(-0.71%) |
Aug 02, 2022 | 33.82 | 35.57 | 33.61 | 35.00 | 2,478,331 | +1.14(+3.37%) |