Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.38 | 38.38 | 37.10 | 37.28 | 98,546 | -1.16(-3.02%) |
Oct 28, 2022 | 37.56 | 38.69 | 36.81 | 38.44 | 61,913 | +1.24(+3.33%) |
Oct 27, 2022 | 37.52 | 38.08 | 37.01 | 37.20 | 53,951 | -0.04(-0.11%) |
Oct 26, 2022 | 37.70 | 38.38 | 36.75 | 37.24 | 61,124 | +0.00(+0.00%) |
Oct 25, 2022 | 36.06 | 38.09 | 36.06 | 37.24 | 41,521 | +1.07(+2.96%) |
Oct 24, 2022 | 35.80 | 36.28 | 35.23 | 36.17 | 49,050 | +0.57(+1.60%) |
Oct 21, 2022 | 35.03 | 35.85 | 34.48 | 35.60 | 48,507 | +0.84(+2.42%) |
Oct 20, 2022 | 35.37 | 36.19 | 34.54 | 34.76 | 46,887 | -0.54(-1.53%) |
Oct 19, 2022 | 34.60 | 35.37 | 34.43 | 35.30 | 44,529 | +0.12(+0.34%) |
Oct 18, 2022 | 35.41 | 36.00 | 34.55 | 35.18 | 72,216 | +0.56(+1.62%) |
Oct 17, 2022 | 34.36 | 35.17 | 34.23 | 34.62 | 70,476 | +1.21(+3.62%) |
Oct 14, 2022 | 34.54 | 34.61 | 33.34 | 33.41 | 52,050 | -0.59(-1.74%) |
Oct 13, 2022 | 33.01 | 34.44 | 32.79 | 34.00 | 103,929 | +0.34(+1.01%) |
Oct 12, 2022 | 33.69 | 34.20 | 32.92 | 33.66 | 56,570 | -0.02(-0.06%) |
Oct 11, 2022 | 33.32 | 34.20 | 32.89 | 33.68 | 60,479 | +0.10(+0.30%) |
Oct 10, 2022 | 33.72 | 34.24 | 33.35 | 33.58 | 55,954 | -0.12(-0.36%) |
Oct 07, 2022 | 33.99 | 33.99 | 33.34 | 33.70 | 45,292 | -0.80(-2.32%) |
Oct 06, 2022 | 34.80 | 35.14 | 34.38 | 34.50 | 56,502 | -0.36(-1.03%) |
Oct 05, 2022 | 34.67 | 35.30 | 34.50 | 34.86 | 59,607 | -0.53(-1.50%) |
Oct 04, 2022 | 34.41 | 35.46 | 34.19 | 35.39 | 106,293 | +1.79(+5.33%) |
Oct 03, 2022 | 31.93 | 33.85 | 31.30 | 33.60 | 151,457 | +2.02(+6.40%) |
Sep 30, 2022 | 31.96 | 32.63 | 31.39 | 31.58 | 182,962 | -0.42(-1.31%) |
Sep 29, 2022 | 33.20 | 33.20 | 31.53 | 32.00 | 77,017 | -1.71(-5.07%) |
Sep 28, 2022 | 32.81 | 34.09 | 32.62 | 33.71 | 66,682 | +1.13(+3.47%) |
Sep 27, 2022 | 32.88 | 33.66 | 32.42 | 32.58 | 63,869 | +0.09(+0.28%) |
Sep 26, 2022 | 33.07 | 34.04 | 32.35 | 32.49 | 61,240 | -0.59(-1.78%) |
Sep 23, 2022 | 32.75 | 33.31 | 32.23 | 33.08 | 80,164 | -0.22(-0.66%) |
Sep 22, 2022 | 35.68 | 35.68 | 33.27 | 33.30 | 81,614 | -2.48(-6.93%) |
Sep 21, 2022 | 36.70 | 36.87 | 35.55 | 35.78 | 64,605 | -0.35(-0.97%) |
Sep 20, 2022 | 36.33 | 36.64 | 35.86 | 36.13 | 58,056 | -0.82(-2.22%) |
Sep 19, 2022 | 36.04 | 37.06 | 36.04 | 36.95 | 31,498 | +0.58(+1.59%) |
Sep 16, 2022 | 36.38 | 36.58 | 35.37 | 36.37 | 169,565 | -0.61(-1.65%) |
Sep 15, 2022 | 36.99 | 37.59 | 36.65 | 36.98 | 53,239 | -0.53(-1.41%) |
Sep 14, 2022 | 37.34 | 37.80 | 36.94 | 37.51 | 47,292 | -0.07(-0.19%) |
Sep 13, 2022 | 38.57 | 39.19 | 36.96 | 37.58 | 87,922 | -2.05(-5.17%) |
Sep 12, 2022 | 38.50 | 39.65 | 38.23 | 39.63 | 82,212 | +1.25(+3.26%) |
Sep 09, 2022 | 38.03 | 38.54 | 37.92 | 38.38 | 56,760 | +0.71(+1.88%) |
Sep 08, 2022 | 37.28 | 37.91 | 36.73 | 37.67 | 52,409 | +0.22(+0.59%) |
Sep 07, 2022 | 36.08 | 38.15 | 36.08 | 37.45 | 177,187 | +1.41(+3.91%) |
Sep 06, 2022 | 37.62 | 37.15 | 35.70 | 36.04 | 68,418 | -1.35(-3.61%) |
Sep 02, 2022 | 38.18 | 38.18 | 37.03 | 37.39 | 60,834 | -0.21(-0.56%) |
Sep 01, 2022 | 37.84 | 37.84 | 36.89 | 37.60 | 57,906 | -0.58(-1.52%) |
Aug 31, 2022 | 38.82 | 39.38 | 38.09 | 38.18 | 67,391 | -0.58(-1.50%) |
Aug 30, 2022 | 39.70 | 39.75 | 38.56 | 38.76 | 60,176 | -0.65(-1.65%) |
Aug 29, 2022 | 39.01 | 39.88 | 38.79 | 39.41 | 53,830 | -0.16(-0.40%) |
Aug 26, 2022 | 40.92 | 40.92 | 39.22 | 39.57 | 62,648 | -1.14(-2.80%) |
Aug 25, 2022 | 40.77 | 41.71 | 40.39 | 40.71 | 75,335 | +0.24(+0.59%) |
Aug 24, 2022 | 40.40 | 41.21 | 40.08 | 40.47 | 81,902 | -0.08(-0.20%) |
Aug 23, 2022 | 41.05 | 41.65 | 40.41 | 40.55 | 53,877 | -0.33(-0.81%) |
Aug 22, 2022 | 40.91 | 41.19 | 40.34 | 40.88 | 59,297 | -0.42(-1.02%) |
Aug 19, 2022 | 42.15 | 42.15 | 41.07 | 41.30 | 83,002 | -1.18(-2.78%) |
Aug 18, 2022 | 42.70 | 43.34 | 42.21 | 42.48 | 60,212 | -0.48(-1.12%) |
Aug 17, 2022 | 42.54 | 43.24 | 42.25 | 42.96 | 76,790 | -0.20(-0.46%) |
Aug 16, 2022 | 43.44 | 44.25 | 43.03 | 43.16 | 98,345 | -0.52(-1.19%) |
Aug 15, 2022 | 42.39 | 43.69 | 42.13 | 43.68 | 114,297 | +0.90(+2.10%) |
Aug 12, 2022 | 41.73 | 43.26 | 41.35 | 42.78 | 128,809 | +1.59(+3.86%) |
Aug 11, 2022 | 42.24 | 42.24 | 40.78 | 41.19 | 140,312 | -0.41(-0.99%) |
Aug 10, 2022 | 40.19 | 41.95 | 39.90 | 41.60 | 190,709 | +2.18(+5.53%) |
Aug 09, 2022 | 38.09 | 39.58 | 37.69 | 39.42 | 157,945 | +1.51(+3.98%) |
Aug 08, 2022 | 38.35 | 38.90 | 36.95 | 37.91 | 184,164 | +0.01(+0.03%) |
Aug 05, 2022 | 35.00 | 39.08 | 34.31 | 37.90 | 241,594 | +4.58(+13.75%) |
Aug 04, 2022 | 34.29 | 34.29 | 32.84 | 33.32 | 95,250 | -0.88(-2.57%) |
Aug 03, 2022 | 34.45 | 34.74 | 33.87 | 34.20 | 101,210 | +0.37(+1.09%) |
Aug 02, 2022 | 33.61 | 34.88 | 33.61 | 33.83 | 65,540 | +0.06(+0.18%) |