Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.51 | 39.02 | 37.23 | 37.96 | 2,387,514 | +0.95(+2.56%) |
Oct 28, 2022 | 36.91 | 37.41 | 36.05 | 37.02 | 1,436,942 | +0.80(+2.22%) |
Oct 27, 2022 | 36.81 | 37.67 | 35.69 | 36.21 | 2,431,767 | -1.24(-3.32%) |
Oct 26, 2022 | 38.20 | 38.24 | 37.06 | 37.46 | 2,678,039 | -1.68(-4.30%) |
Oct 25, 2022 | 39.86 | 39.93 | 38.86 | 39.14 | 2,602,025 | -3.68(-8.60%) |
Oct 24, 2022 | 42.23 | 43.46 | 41.25 | 42.82 | 2,747,829 | +1.13(+2.70%) |
Oct 21, 2022 | 41.94 | 42.53 | 40.79 | 41.69 | 3,972,333 | +2.12(+5.37%) |
Oct 20, 2022 | 38.40 | 39.71 | 37.87 | 39.57 | 2,137,041 | +1.92(+5.11%) |
Oct 19, 2022 | 36.93 | 37.79 | 36.69 | 37.65 | 1,660,613 | +1.92(+5.37%) |
Oct 18, 2022 | 36.08 | 37.23 | 35.59 | 35.73 | 1,446,806 | -0.23(-0.63%) |
Oct 17, 2022 | 34.61 | 36.04 | 34.20 | 35.95 | 1,256,365 | +0.62(+1.75%) |
Oct 14, 2022 | 33.68 | 35.67 | 33.60 | 35.34 | 2,543,885 | +0.91(+2.64%) |
Oct 13, 2022 | 35.55 | 35.55 | 33.51 | 34.43 | 1,727,218 | +0.90(+2.69%) |
Oct 12, 2022 | 34.63 | 34.70 | 33.34 | 33.53 | 1,292,158 | -0.49(-1.45%) |
Oct 11, 2022 | 34.16 | 34.89 | 32.91 | 34.02 | 1,214,354 | -0.36(-1.06%) |
Oct 10, 2022 | 33.44 | 35.03 | 33.39 | 34.38 | 1,876,368 | +1.49(+4.53%) |
Oct 07, 2022 | 33.07 | 33.39 | 32.30 | 32.89 | 1,154,566 | +0.89(+2.77%) |
Oct 06, 2022 | 31.44 | 32.37 | 31.21 | 32.01 | 1,051,802 | +0.53(+1.67%) |
Oct 05, 2022 | 31.31 | 32.24 | 31.16 | 31.48 | 1,656,328 | +0.97(+3.18%) |
Oct 04, 2022 | 29.96 | 30.74 | 29.57 | 30.51 | 1,680,703 | +0.19(+0.61%) |
Oct 03, 2022 | 30.24 | 30.88 | 29.48 | 30.32 | 1,813,344 | -1.40(-4.41%) |
Sep 30, 2022 | 30.13 | 31.93 | 29.65 | 31.72 | 2,810,082 | +1.15(+3.77%) |
Sep 29, 2022 | 31.32 | 31.40 | 30.19 | 30.57 | 2,118,536 | +0.55(+1.82%) |
Sep 28, 2022 | 31.42 | 31.90 | 29.98 | 30.02 | 2,798,339 | -3.35(-10.04%) |
Sep 27, 2022 | 31.94 | 33.46 | 31.63 | 33.37 | 3,002,595 | +2.44(+7.88%) |
Sep 26, 2022 | 29.62 | 31.33 | 29.54 | 30.94 | 1,999,693 | +1.66(+5.68%) |
Sep 23, 2022 | 29.66 | 30.25 | 28.70 | 29.27 | 1,521,134 | -0.37(-1.25%) |
Sep 22, 2022 | 29.20 | 30.03 | 29.11 | 29.64 | 2,177,595 | +2.10(+7.61%) |
Sep 21, 2022 | 28.65 | 29.19 | 27.53 | 27.55 | 1,407,145 | -1.45(-5.00%) |
Sep 20, 2022 | 29.34 | 29.62 | 28.50 | 29.00 | 1,067,446 | +0.88(+3.14%) |
Sep 19, 2022 | 28.40 | 28.53 | 27.75 | 28.12 | 734,817 | -0.16(-0.55%) |
Sep 16, 2022 | 28.38 | 28.54 | 27.57 | 28.27 | 1,431,153 | +0.62(+2.23%) |
Sep 15, 2022 | 27.74 | 27.91 | 27.46 | 27.65 | 749,454 | +0.10(+0.34%) |
Sep 14, 2022 | 28.09 | 28.27 | 27.42 | 27.56 | 1,065,701 | -0.28(-1.02%) |
Sep 13, 2022 | 28.70 | 28.94 | 27.79 | 27.84 | 1,184,257 | -0.17(-0.61%) |
Sep 12, 2022 | 27.14 | 28.38 | 26.93 | 28.02 | 877,140 | +0.67(+2.46%) |
Sep 09, 2022 | 27.36 | 27.84 | 26.96 | 27.34 | 674,043 | -0.18(-0.65%) |
Sep 08, 2022 | 26.98 | 27.52 | 26.48 | 27.52 | 823,146 | +0.83(+3.09%) |
Sep 07, 2022 | 27.41 | 27.44 | 26.46 | 26.70 | 1,193,632 | -1.33(-4.73%) |
Sep 06, 2022 | 27.03 | 28.02 | 27.00 | 28.02 | 1,502,696 | +1.99(+7.65%) |
Sep 02, 2022 | 26.58 | 26.60 | 25.85 | 26.03 | 1,012,697 | -0.48(-1.81%) |
Sep 01, 2022 | 26.30 | 26.94 | 26.07 | 26.51 | 2,147,667 | +1.41(+5.64%) |
Aug 31, 2022 | 24.61 | 25.30 | 24.18 | 25.10 | 1,101,368 | +0.73(+3.01%) |
Aug 30, 2022 | 24.65 | 24.90 | 24.07 | 24.36 | 594,199 | -0.25(-1.02%) |
Aug 29, 2022 | 24.46 | 24.93 | 24.40 | 24.61 | 526,111 | +0.61(+2.54%) |
Aug 26, 2022 | 24.85 | 25.02 | 23.80 | 24.00 | 2,006,468 | -0.55(-2.25%) |
Aug 25, 2022 | 25.54 | 25.77 | 24.33 | 24.56 | 1,305,666 | -1.08(-4.19%) |
Aug 24, 2022 | 25.40 | 25.82 | 25.15 | 25.63 | 1,402,586 | +0.60(+2.38%) |
Aug 23, 2022 | 24.97 | 25.23 | 24.11 | 25.04 | 1,452,334 | +0.39(+1.57%) |
Aug 22, 2022 | 24.48 | 24.96 | 24.43 | 24.65 | 1,703,809 | +0.27(+1.11%) |
Aug 19, 2022 | 24.23 | 24.54 | 24.22 | 24.38 | 1,794,485 | +1.12(+4.83%) |
Aug 18, 2022 | 23.18 | 23.42 | 22.79 | 23.26 | 935,319 | -0.11(-0.49%) |
Aug 17, 2022 | 23.14 | 23.57 | 23.12 | 23.37 | 1,134,493 | +0.78(+3.45%) |
Aug 16, 2022 | 23.04 | 23.63 | 22.58 | 22.59 | 831,122 | -0.32(-1.38%) |
Aug 15, 2022 | 22.40 | 22.91 | 22.13 | 22.91 | 502,335 | +0.05(+0.21%) |
Aug 12, 2022 | 23.12 | 23.51 | 22.82 | 22.86 | 1,337,346 | -0.72(-3.04%) |
Aug 11, 2022 | 22.14 | 23.71 | 22.07 | 23.58 | 1,629,182 | +1.57(+7.13%) |
Aug 10, 2022 | 21.66 | 22.21 | 21.03 | 22.01 | 1,661,738 | +0.41(+1.90%) |
Aug 09, 2022 | 21.66 | 21.79 | 21.34 | 21.60 | 826,917 | +0.24(+1.13%) |
Aug 08, 2022 | 21.71 | 21.77 | 21.23 | 21.36 | 1,092,465 | -1.02(-4.57%) |
Aug 05, 2022 | 22.06 | 22.71 | 22.05 | 22.38 | 3,030,454 | +1.42(+6.76%) |
Aug 04, 2022 | 21.06 | 21.30 | 20.77 | 20.96 | 1,375,924 | +0.12(+0.57%) |
Aug 03, 2022 | 22.07 | 22.56 | 20.83 | 20.84 | 2,999,637 | -1.04(-4.76%) |
Aug 02, 2022 | 20.53 | 22.01 | 20.28 | 21.89 | 5,021,358 | +1.28(+6.21%) |