Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.34 | 28.35 | 26.58 | 27.31 | 1,337,513 | -0.45(-1.63%) |
Oct 28, 2022 | 27.34 | 28.73 | 26.89 | 27.76 | 1,123,711 | -0.15(-0.54%) |
Oct 27, 2022 | 27.38 | 28.10 | 26.98 | 27.91 | 1,037,515 | -0.24(-0.84%) |
Oct 26, 2022 | 28.69 | 28.72 | 27.67 | 28.15 | 797,365 | -0.76(-2.61%) |
Oct 25, 2022 | 29.17 | 29.47 | 28.64 | 28.91 | 819,275 | -0.05(-0.16%) |
Oct 24, 2022 | 29.25 | 29.59 | 28.56 | 28.95 | 755,349 | -0.28(-0.97%) |
Oct 21, 2022 | 30.78 | 30.79 | 29.12 | 29.24 | 1,026,235 | -1.80(-5.81%) |
Oct 20, 2022 | 30.56 | 31.37 | 30.03 | 31.04 | 1,152,100 | -0.06(-0.18%) |
Oct 19, 2022 | 32.73 | 32.89 | 30.81 | 31.10 | 960,378 | -1.82(-5.54%) |
Oct 18, 2022 | 32.94 | 34.30 | 32.37 | 32.92 | 1,053,647 | -0.63(-1.89%) |
Oct 17, 2022 | 33.46 | 33.77 | 32.44 | 33.55 | 660,311 | -0.90(-2.60%) |
Oct 14, 2022 | 32.71 | 34.55 | 31.82 | 34.45 | 1,932,587 | +2.37(+7.39%) |
Oct 13, 2022 | 35.81 | 35.82 | 31.75 | 32.08 | 1,593,785 | -2.80(-8.04%) |
Oct 12, 2022 | 35.88 | 36.33 | 34.36 | 34.88 | 879,399 | -0.54(-1.52%) |
Oct 11, 2022 | 36.14 | 36.45 | 34.23 | 35.42 | 1,054,391 | +0.52(+1.49%) |
Oct 10, 2022 | 33.14 | 35.04 | 32.65 | 34.90 | 889,062 | +1.49(+4.47%) |
Oct 07, 2022 | 32.89 | 33.95 | 32.10 | 33.41 | 1,728,068 | +0.46(+1.40%) |
Oct 06, 2022 | 34.76 | 34.76 | 32.74 | 32.95 | 1,058,014 | -1.14(-3.35%) |
Oct 05, 2022 | 35.61 | 36.25 | 33.59 | 34.09 | 1,118,223 | -1.46(-4.12%) |
Oct 04, 2022 | 37.30 | 38.00 | 35.55 | 35.55 | 981,502 | -3.44(-8.82%) |
Oct 03, 2022 | 40.52 | 40.88 | 38.48 | 38.99 | 1,003,830 | -4.92(-11.20%) |
Sep 30, 2022 | 44.07 | 44.74 | 42.72 | 43.91 | 814,652 | +0.64(+1.48%) |
Sep 29, 2022 | 43.76 | 45.33 | 43.03 | 43.27 | 1,237,847 | +0.15(+0.35%) |
Sep 28, 2022 | 46.42 | 47.03 | 42.69 | 43.12 | 1,008,734 | -4.19(-8.86%) |
Sep 27, 2022 | 46.80 | 47.92 | 45.57 | 47.31 | 1,311,030 | -1.20(-2.47%) |
Sep 26, 2022 | 46.85 | 48.59 | 45.67 | 48.51 | 1,042,977 | +2.50(+5.44%) |
Sep 23, 2022 | 43.84 | 46.75 | 43.65 | 46.01 | 2,079,363 | +5.37(+13.22%) |
Sep 22, 2022 | 38.98 | 40.64 | 38.58 | 40.63 | 972,239 | +0.38(+0.94%) |
Sep 21, 2022 | 37.81 | 40.28 | 37.56 | 40.26 | 1,237,286 | +1.16(+2.97%) |
Sep 20, 2022 | 39.09 | 40.02 | 38.70 | 39.09 | 873,236 | +0.51(+1.32%) |
Sep 19, 2022 | 40.90 | 40.90 | 38.57 | 38.58 | 899,543 | -0.07(-0.17%) |
Sep 16, 2022 | 37.28 | 39.68 | 37.19 | 38.65 | 1,343,271 | +1.60(+4.31%) |
Sep 15, 2022 | 36.52 | 37.38 | 36.18 | 37.06 | 1,827,175 | +1.86(+5.29%) |
Sep 14, 2022 | 36.59 | 36.59 | 34.67 | 35.19 | 1,215,391 | -2.12(-5.67%) |
Sep 13, 2022 | 36.38 | 37.62 | 35.44 | 37.31 | 2,304,255 | +1.77(+4.97%) |
Sep 12, 2022 | 35.75 | 36.41 | 34.70 | 35.54 | 1,355,559 | -1.32(-3.59%) |
Sep 09, 2022 | 37.38 | 37.98 | 36.49 | 36.87 | 1,220,788 | -1.94(-4.99%) |
Sep 08, 2022 | 38.87 | 39.68 | 38.39 | 38.80 | 1,785,644 | -0.25(-0.63%) |
Sep 07, 2022 | 40.01 | 40.56 | 38.78 | 39.05 | 1,808,997 | +0.84(+2.20%) |
Sep 06, 2022 | 36.79 | 38.52 | 36.58 | 38.21 | 1,376,492 | +0.76(+2.02%) |
Sep 02, 2022 | 36.92 | 37.94 | 36.48 | 37.45 | 1,515,891 | -1.47(-3.78%) |
Sep 01, 2022 | 38.20 | 39.93 | 37.91 | 38.92 | 1,864,723 | +1.78(+4.81%) |
Aug 31, 2022 | 37.97 | 38.50 | 35.88 | 37.14 | 1,543,513 | +0.74(+2.02%) |
Aug 30, 2022 | 35.27 | 36.96 | 35.26 | 36.40 | 1,752,904 | +2.29(+6.70%) |
Aug 29, 2022 | 35.19 | 35.37 | 33.18 | 34.12 | 964,216 | -1.04(-2.95%) |
Aug 26, 2022 | 34.54 | 35.45 | 33.76 | 35.16 | 1,457,305 | +0.81(+2.36%) |
Aug 25, 2022 | 34.50 | 35.02 | 34.02 | 34.34 | 1,231,918 | -0.52(-1.49%) |
Aug 24, 2022 | 35.70 | 36.05 | 34.78 | 34.86 | 1,585,495 | -0.88(-2.46%) |
Aug 23, 2022 | 37.37 | 37.37 | 35.16 | 35.74 | 1,513,747 | -2.80(-7.28%) |
Aug 22, 2022 | 39.12 | 40.28 | 38.07 | 38.55 | 973,038 | +0.17(+0.44%) |
Aug 19, 2022 | 38.57 | 38.99 | 37.85 | 38.38 | 712,781 | +0.01(+0.02%) |
Aug 18, 2022 | 39.74 | 39.74 | 38.26 | 38.37 | 936,202 | -2.19(-5.40%) |
Aug 17, 2022 | 41.55 | 41.80 | 39.69 | 40.56 | 976,759 | -0.63(-1.54%) |
Aug 16, 2022 | 40.81 | 41.71 | 40.03 | 41.19 | 1,161,796 | +0.17(+0.41%) |
Aug 15, 2022 | 42.26 | 43.01 | 40.58 | 41.02 | 1,284,645 | +1.58(+4.00%) |
Aug 12, 2022 | 40.70 | 40.94 | 39.43 | 39.44 | 857,078 | -0.61(-1.53%) |
Aug 11, 2022 | 41.36 | 41.63 | 39.31 | 40.06 | 1,087,432 | -2.97(-6.91%) |
Aug 10, 2022 | 43.42 | 45.15 | 42.52 | 43.03 | 1,306,498 | -0.59(-1.36%) |
Aug 09, 2022 | 44.05 | 44.08 | 42.45 | 43.63 | 1,103,607 | -1.62(-3.59%) |
Aug 08, 2022 | 45.83 | 45.83 | 44.39 | 45.25 | 1,274,511 | -0.44(-0.97%) |
Aug 05, 2022 | 48.87 | 48.87 | 44.85 | 45.70 | 1,391,799 | -1.86(-3.91%) |
Aug 04, 2022 | 44.94 | 47.86 | 44.63 | 47.56 | 1,944,532 | +3.32(+7.51%) |
Aug 03, 2022 | 41.49 | 44.74 | 41.29 | 44.23 | 1,627,987 | +2.38(+5.69%) |
Aug 02, 2022 | 41.56 | 42.56 | 41.01 | 41.85 | 1,253,909 | +0.19(+0.45%) |