Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.38 | 37.94 | 36.35 | 36.57 | 276,328 | -0.77(-2.06%) |
Oct 28, 2022 | 36.48 | 37.48 | 36.02 | 37.34 | 361,355 | +0.98(+2.70%) |
Oct 27, 2022 | 36.82 | 37.03 | 35.90 | 36.36 | 221,648 | -0.12(-0.33%) |
Oct 26, 2022 | 36.84 | 37.35 | 36.07 | 36.48 | 186,647 | -0.14(-0.38%) |
Oct 25, 2022 | 35.91 | 36.74 | 35.48 | 36.62 | 335,371 | +0.97(+2.72%) |
Oct 24, 2022 | 36.38 | 36.39 | 35.25 | 35.65 | 333,560 | -0.55(-1.52%) |
Oct 21, 2022 | 36.23 | 36.53 | 35.65 | 36.20 | 207,471 | +0.05(+0.14%) |
Oct 20, 2022 | 35.12 | 37.05 | 35.09 | 36.15 | 429,254 | +1.03(+2.93%) |
Oct 19, 2022 | 35.88 | 35.92 | 34.84 | 35.12 | 205,079 | -0.40(-1.13%) |
Oct 18, 2022 | 35.12 | 36.13 | 35.12 | 35.52 | 183,097 | +0.76(+2.19%) |
Oct 17, 2022 | 34.89 | 35.59 | 34.69 | 34.76 | 132,905 | +0.09(+0.26%) |
Oct 14, 2022 | 36.33 | 36.65 | 34.53 | 34.67 | 464,273 | -1.46(-4.04%) |
Oct 13, 2022 | 34.74 | 36.41 | 34.34 | 36.13 | 194,698 | +0.69(+1.95%) |
Oct 12, 2022 | 34.72 | 35.60 | 34.30 | 35.44 | 176,179 | +0.77(+2.22%) |
Oct 11, 2022 | 35.00 | 35.88 | 34.03 | 34.67 | 198,885 | +0.18(+0.52%) |
Oct 10, 2022 | 36.44 | 36.46 | 34.39 | 34.49 | 591,713 | -2.20(-6.00%) |
Oct 07, 2022 | 38.16 | 38.71 | 36.68 | 36.69 | 341,042 | -1.61(-4.20%) |
Oct 06, 2022 | 37.03 | 38.38 | 36.65 | 38.30 | 191,089 | +1.17(+3.15%) |
Oct 05, 2022 | 36.73 | 37.80 | 36.11 | 37.13 | 379,604 | +0.17(+0.46%) |
Oct 04, 2022 | 36.75 | 38.41 | 36.66 | 36.96 | 393,988 | +0.92(+2.55%) |
Oct 03, 2022 | 36.34 | 36.34 | 35.11 | 36.04 | 650,538 | -0.06(-0.17%) |
Sep 30, 2022 | 35.86 | 37.50 | 35.86 | 36.10 | 615,410 | +0.21(+0.59%) |
Sep 29, 2022 | 36.35 | 36.65 | 35.34 | 35.89 | 255,457 | -0.61(-1.67%) |
Sep 28, 2022 | 36.39 | 37.06 | 35.70 | 36.50 | 338,909 | +0.50(+1.39%) |
Sep 27, 2022 | 36.34 | 37.30 | 35.70 | 36.00 | 267,095 | +0.09(+0.25%) |
Sep 26, 2022 | 35.42 | 36.65 | 35.26 | 35.91 | 353,300 | +0.38(+1.07%) |
Sep 23, 2022 | 36.76 | 36.76 | 34.92 | 35.53 | 343,731 | -1.56(-4.21%) |
Sep 22, 2022 | 37.24 | 37.38 | 35.89 | 37.09 | 272,502 | -0.37(-0.99%) |
Sep 21, 2022 | 37.79 | 38.84 | 37.00 | 37.46 | 413,668 | -0.07(-0.19%) |
Sep 20, 2022 | 37.83 | 38.06 | 36.67 | 37.53 | 160,808 | -0.35(-0.92%) |
Sep 19, 2022 | 37.07 | 38.10 | 36.15 | 37.88 | 433,273 | +0.57(+1.53%) |
Sep 16, 2022 | 38.65 | 38.65 | 36.86 | 37.31 | 306,552 | -1.99(-5.06%) |
Sep 15, 2022 | 38.76 | 39.56 | 38.16 | 39.30 | 243,738 | +0.49(+1.26%) |
Sep 14, 2022 | 38.08 | 39.69 | 37.55 | 38.81 | 254,302 | +0.82(+2.16%) |
Sep 13, 2022 | 37.72 | 38.28 | 36.83 | 37.99 | 293,701 | -0.85(-2.19%) |
Sep 12, 2022 | 37.61 | 39.37 | 36.70 | 38.84 | 354,301 | +1.31(+3.49%) |
Sep 09, 2022 | 38.77 | 39.18 | 37.38 | 37.53 | 301,185 | -0.83(-2.16%) |
Sep 08, 2022 | 37.42 | 38.41 | 36.51 | 38.36 | 1,335,869 | +0.74(+1.97%) |
Sep 07, 2022 | 37.01 | 37.78 | 36.75 | 37.62 | 281,574 | +0.54(+1.46%) |
Sep 06, 2022 | 38.58 | 38.61 | 36.67 | 37.08 | 364,303 | -1.92(-4.92%) |
Sep 02, 2022 | 39.91 | 40.12 | 38.61 | 39.00 | 355,457 | -0.53(-1.34%) |
Sep 01, 2022 | 38.54 | 39.80 | 37.43 | 39.53 | 424,261 | +0.72(+1.86%) |
Aug 31, 2022 | 38.20 | 39.24 | 38.02 | 38.81 | 378,988 | +0.95(+2.51%) |
Aug 30, 2022 | 38.26 | 38.54 | 36.92 | 37.86 | 210,053 | -0.34(-0.89%) |
Aug 29, 2022 | 37.11 | 38.81 | 36.64 | 38.20 | 334,930 | +1.23(+3.33%) |
Aug 26, 2022 | 37.83 | 38.22 | 36.58 | 36.97 | 242,305 | -0.97(-2.56%) |
Aug 25, 2022 | 40.01 | 40.10 | 37.01 | 37.94 | 356,853 | -1.88(-4.72%) |
Aug 24, 2022 | 38.97 | 40.93 | 38.67 | 39.82 | 736,662 | +0.83(+2.13%) |
Aug 23, 2022 | 37.07 | 39.48 | 36.98 | 38.99 | 573,012 | +2.01(+5.44%) |
Aug 22, 2022 | 36.70 | 37.63 | 36.33 | 36.98 | 274,786 | -0.02(-0.05%) |
Aug 19, 2022 | 37.08 | 38.27 | 36.43 | 37.00 | 269,423 | -0.45(-1.20%) |
Aug 18, 2022 | 36.52 | 37.85 | 35.61 | 37.45 | 500,043 | +1.05(+2.88%) |
Aug 17, 2022 | 37.17 | 37.86 | 35.85 | 36.40 | 561,541 | -1.78(-4.66%) |
Aug 16, 2022 | 37.60 | 39.36 | 37.22 | 38.18 | 739,624 | +0.61(+1.62%) |
Aug 15, 2022 | 37.71 | 38.42 | 37.41 | 37.57 | 337,365 | -0.32(-0.84%) |
Aug 12, 2022 | 37.92 | 39.49 | 37.14 | 37.89 | 765,203 | -0.13(-0.34%) |
Aug 11, 2022 | 39.94 | 41.39 | 37.68 | 38.02 | 432,854 | -1.66(-4.18%) |
Aug 10, 2022 | 40.02 | 40.92 | 38.31 | 39.68 | 566,534 | +0.33(+0.84%) |
Aug 09, 2022 | 39.60 | 40.09 | 38.50 | 39.35 | 380,131 | -0.30(-0.76%) |
Aug 08, 2022 | 38.79 | 40.34 | 38.32 | 39.65 | 715,982 | +1.18(+3.07%) |
Aug 05, 2022 | 35.67 | 39.82 | 35.55 | 38.47 | 1,181,618 | +2.19(+6.04%) |
Aug 04, 2022 | 34.01 | 36.86 | 33.71 | 36.28 | 743,141 | +2.63(+7.82%) |
Aug 03, 2022 | 32.59 | 34.07 | 32.59 | 33.65 | 273,623 | +1.64(+5.12%) |
Aug 02, 2022 | 31.26 | 33.11 | 31.14 | 32.01 | 453,925 | +0.33(+1.04%) |