Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.05 | 39.04 | 37.96 | 38.76 | 540,536 | +0.51(+1.34%) |
Oct 28, 2022 | 37.11 | 38.55 | 36.50 | 38.25 | 724,900 | +1.91(+5.25%) |
Oct 27, 2022 | 36.50 | 36.83 | 36.18 | 36.34 | 379,157 | +0.01(+0.03%) |
Oct 26, 2022 | 37.18 | 37.91 | 36.23 | 36.33 | 544,341 | -0.47(-1.26%) |
Oct 25, 2022 | 36.24 | 37.20 | 36.24 | 36.80 | 362,715 | +0.34(+0.92%) |
Oct 24, 2022 | 36.55 | 36.85 | 35.66 | 36.46 | 378,095 | +0.06(+0.15%) |
Oct 21, 2022 | 35.35 | 36.52 | 35.17 | 36.41 | 363,044 | +0.99(+2.78%) |
Oct 20, 2022 | 35.47 | 36.16 | 34.97 | 35.42 | 426,783 | -0.25(-0.70%) |
Oct 19, 2022 | 36.34 | 36.86 | 35.41 | 35.67 | 424,277 | -1.13(-3.06%) |
Oct 18, 2022 | 37.35 | 38.04 | 36.62 | 36.80 | 390,134 | +0.07(+0.20%) |
Oct 17, 2022 | 35.75 | 36.83 | 35.74 | 36.72 | 377,921 | +1.71(+4.89%) |
Oct 14, 2022 | 35.88 | 36.18 | 34.97 | 35.01 | 318,143 | -0.30(-0.84%) |
Oct 13, 2022 | 34.27 | 35.79 | 33.51 | 35.31 | 302,686 | +0.43(+1.23%) |
Oct 12, 2022 | 34.99 | 35.08 | 34.15 | 34.88 | 240,607 | -0.06(-0.16%) |
Oct 11, 2022 | 34.05 | 35.17 | 33.26 | 34.94 | 504,826 | +0.77(+2.26%) |
Oct 10, 2022 | 34.55 | 34.55 | 33.42 | 34.16 | 434,199 | -0.42(-1.21%) |
Oct 07, 2022 | 34.43 | 34.74 | 33.66 | 34.58 | 432,073 | -0.40(-1.14%) |
Oct 06, 2022 | 34.51 | 35.19 | 34.42 | 34.98 | 539,500 | +0.41(+1.18%) |
Oct 05, 2022 | 33.97 | 34.87 | 33.91 | 34.57 | 306,730 | -0.11(-0.32%) |
Oct 04, 2022 | 33.47 | 35.10 | 33.47 | 34.69 | 543,496 | +1.87(+5.70%) |
Oct 03, 2022 | 32.27 | 33.55 | 31.46 | 32.81 | 636,481 | +0.93(+2.92%) |
Sep 30, 2022 | 32.32 | 32.93 | 31.79 | 31.88 | 798,450 | -0.51(-1.58%) |
Sep 29, 2022 | 32.83 | 32.83 | 31.87 | 32.40 | 547,527 | -1.12(-3.33%) |
Sep 28, 2022 | 32.98 | 33.83 | 32.95 | 33.51 | 576,831 | +0.73(+2.21%) |
Sep 27, 2022 | 32.96 | 33.72 | 32.44 | 32.79 | 422,381 | +0.41(+1.26%) |
Sep 26, 2022 | 32.31 | 33.31 | 32.00 | 32.38 | 649,648 | +0.10(+0.32%) |
Sep 23, 2022 | 32.27 | 32.34 | 31.29 | 32.27 | 748,341 | -0.35(-1.08%) |
Sep 22, 2022 | 35.07 | 35.07 | 32.15 | 32.63 | 763,106 | -2.04(-5.88%) |
Sep 21, 2022 | 35.87 | 36.08 | 34.27 | 34.67 | 758,815 | -1.23(-3.42%) |
Sep 20, 2022 | 36.54 | 37.11 | 35.74 | 35.90 | 689,960 | -0.73(-1.98%) |
Sep 19, 2022 | 35.35 | 36.67 | 35.35 | 36.62 | 886,188 | +0.66(+1.84%) |
Sep 16, 2022 | 35.56 | 36.03 | 34.76 | 35.96 | 1,250,793 | -0.21(-0.59%) |
Sep 15, 2022 | 35.63 | 37.12 | 35.30 | 36.17 | 633,314 | +0.36(+1.01%) |
Sep 14, 2022 | 35.61 | 35.83 | 34.49 | 35.81 | 944,166 | +0.08(+0.23%) |
Sep 13, 2022 | 36.00 | 37.05 | 35.58 | 35.73 | 860,813 | -1.73(-4.62%) |
Sep 12, 2022 | 37.84 | 38.62 | 37.37 | 37.46 | 502,257 | -0.15(-0.39%) |
Sep 09, 2022 | 36.20 | 37.75 | 35.91 | 37.60 | 407,240 | +1.95(+5.47%) |
Sep 08, 2022 | 35.20 | 35.84 | 34.68 | 35.65 | 620,087 | -0.32(-0.90%) |
Sep 07, 2022 | 35.41 | 36.08 | 34.78 | 35.98 | 735,201 | +1.43(+4.15%) |
Sep 06, 2022 | 34.48 | 34.96 | 34.01 | 34.54 | 539,319 | +0.04(+0.11%) |
Sep 02, 2022 | 35.44 | 35.50 | 34.16 | 34.51 | 546,312 | -0.43(-1.22%) |
Sep 01, 2022 | 35.14 | 35.15 | 33.84 | 34.93 | 635,619 | -0.41(-1.15%) |
Aug 31, 2022 | 36.80 | 36.82 | 35.34 | 35.34 | 692,027 | -1.21(-3.31%) |
Aug 30, 2022 | 37.34 | 37.55 | 36.31 | 36.55 | 532,308 | -0.44(-1.20%) |
Aug 29, 2022 | 36.58 | 37.24 | 36.38 | 36.99 | 321,708 | -0.15(-0.40%) |
Aug 26, 2022 | 39.14 | 39.14 | 37.14 | 37.14 | 395,425 | -1.78(-4.56%) |
Aug 25, 2022 | 38.26 | 39.08 | 37.93 | 38.92 | 478,487 | +1.29(+3.44%) |
Aug 24, 2022 | 37.20 | 37.99 | 37.08 | 37.62 | 454,210 | +0.18(+0.47%) |
Aug 23, 2022 | 36.25 | 37.64 | 36.23 | 37.45 | 520,110 | +1.14(+3.13%) |
Aug 22, 2022 | 36.77 | 36.77 | 35.96 | 36.31 | 375,674 | -1.04(-2.80%) |
Aug 19, 2022 | 38.61 | 38.77 | 37.28 | 37.35 | 407,627 | -1.71(-4.38%) |
Aug 18, 2022 | 38.85 | 39.08 | 38.33 | 39.07 | 287,599 | +0.35(+0.91%) |
Aug 17, 2022 | 39.09 | 39.70 | 38.12 | 38.71 | 450,414 | -0.98(-2.47%) |
Aug 16, 2022 | 38.99 | 39.73 | 38.70 | 39.69 | 387,892 | +0.43(+1.11%) |
Aug 15, 2022 | 38.81 | 39.36 | 38.66 | 39.26 | 548,064 | +0.10(+0.26%) |
Aug 12, 2022 | 38.67 | 39.17 | 38.17 | 39.16 | 485,719 | +0.71(+1.85%) |
Aug 11, 2022 | 38.14 | 39.48 | 38.14 | 38.45 | 600,514 | +0.93(+2.49%) |
Aug 10, 2022 | 37.31 | 38.78 | 37.11 | 37.51 | 663,184 | +0.30(+0.80%) |
Aug 09, 2022 | 37.42 | 37.54 | 36.57 | 37.22 | 704,276 | -0.56(-1.49%) |
Aug 08, 2022 | 37.43 | 38.63 | 37.37 | 37.78 | 407,149 | +0.50(+1.34%) |
Aug 05, 2022 | 37.92 | 38.39 | 37.17 | 37.28 | 388,616 | -1.17(-3.03%) |
Aug 04, 2022 | 38.32 | 38.95 | 38.12 | 38.45 | 335,590 | +0.05(+0.12%) |
Aug 03, 2022 | 38.21 | 38.74 | 37.60 | 38.40 | 478,789 | +0.47(+1.24%) |
Aug 02, 2022 | 36.44 | 38.21 | 36.40 | 37.93 | 535,399 | +1.02(+2.76%) |