Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.49 | 34.83 | 34.39 | 34.53 | 564,036 | -0.21(-0.59%) |
Oct 28, 2022 | 34.30 | 34.86 | 34.13 | 34.73 | 618,342 | +0.45(+1.32%) |
Oct 27, 2022 | 34.61 | 34.67 | 34.08 | 34.28 | 471,775 | +0.14(+0.42%) |
Oct 26, 2022 | 34.19 | 34.48 | 33.92 | 34.14 | 491,429 | -0.02(-0.05%) |
Oct 25, 2022 | 33.13 | 34.42 | 33.13 | 34.16 | 410,163 | +1.11(+3.36%) |
Oct 24, 2022 | 33.53 | 33.78 | 32.78 | 33.05 | 383,756 | -0.10(-0.29%) |
Oct 21, 2022 | 32.60 | 33.20 | 32.23 | 33.15 | 365,903 | +0.59(+1.80%) |
Oct 20, 2022 | 32.86 | 33.34 | 32.51 | 32.56 | 426,374 | -0.27(-0.81%) |
Oct 19, 2022 | 33.26 | 33.61 | 32.69 | 32.83 | 347,031 | -0.96(-2.84%) |
Oct 18, 2022 | 33.86 | 34.35 | 33.55 | 33.78 | 457,275 | +0.63(+1.90%) |
Oct 17, 2022 | 33.26 | 33.80 | 33.04 | 33.15 | 500,548 | +0.57(+1.74%) |
Oct 14, 2022 | 33.26 | 33.71 | 32.51 | 32.59 | 556,667 | -0.46(-1.40%) |
Oct 13, 2022 | 32.15 | 33.32 | 31.80 | 33.05 | 498,156 | +0.49(+1.50%) |
Oct 12, 2022 | 31.97 | 32.87 | 31.62 | 32.56 | 727,012 | +0.54(+1.69%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.23 | 32.02 | 991,468 | +0.20(+0.61%) |
Oct 10, 2022 | 32.00 | 32.51 | 31.82 | 31.82 | 527,999 | +0.03(+0.08%) |
Oct 07, 2022 | 32.27 | 32.50 | 31.53 | 31.80 | 537,411 | -0.69(-2.13%) |
Oct 06, 2022 | 33.03 | 33.22 | 32.33 | 32.49 | 566,585 | -0.60(-1.82%) |
Oct 05, 2022 | 33.10 | 33.24 | 32.31 | 33.09 | 479,558 | -0.67(-2.00%) |
Oct 04, 2022 | 32.74 | 33.77 | 32.52 | 33.77 | 655,295 | +1.68(+5.23%) |
Oct 03, 2022 | 32.43 | 32.43 | 31.56 | 32.09 | 583,096 | +0.24(+0.75%) |
Sep 30, 2022 | 31.44 | 32.11 | 31.41 | 31.85 | 864,706 | +0.59(+1.88%) |
Sep 29, 2022 | 32.51 | 32.71 | 30.71 | 31.26 | 1,210,906 | -1.74(-5.26%) |
Sep 28, 2022 | 32.71 | 33.61 | 32.38 | 33.00 | 1,692,589 | +0.68(+2.10%) |
Sep 27, 2022 | 32.18 | 32.67 | 31.85 | 32.32 | 1,034,998 | +0.54(+1.69%) |
Sep 26, 2022 | 33.50 | 33.53 | 31.47 | 31.78 | 1,115,993 | -2.03(-6.00%) |
Sep 23, 2022 | 33.90 | 34.31 | 33.25 | 33.81 | 801,428 | -0.64(-1.87%) |
Sep 22, 2022 | 36.74 | 36.74 | 34.45 | 34.45 | 998,373 | -2.23(-6.08%) |
Sep 21, 2022 | 37.20 | 37.46 | 36.67 | 36.68 | 1,576,177 | -0.19(-0.50%) |
Sep 20, 2022 | 36.73 | 36.93 | 36.44 | 36.87 | 1,292,309 | -0.21(-0.57%) |
Sep 19, 2022 | 36.16 | 37.25 | 36.15 | 37.08 | 1,205,089 | +0.48(+1.30%) |
Sep 16, 2022 | 36.82 | 37.03 | 35.86 | 36.60 | 1,055,361 | -0.49(-1.33%) |
Sep 15, 2022 | 37.45 | 37.95 | 37.07 | 37.10 | 503,157 | -0.25(-0.66%) |
Sep 14, 2022 | 37.73 | 37.73 | 36.74 | 37.34 | 689,010 | -0.43(-1.14%) |
Sep 13, 2022 | 38.59 | 38.91 | 37.51 | 37.78 | 683,807 | -1.82(-4.61%) |
Sep 12, 2022 | 38.96 | 39.65 | 38.79 | 39.60 | 540,106 | +1.02(+2.65%) |
Sep 09, 2022 | 38.33 | 38.78 | 38.11 | 38.58 | 492,765 | +0.72(+1.91%) |
Sep 08, 2022 | 37.14 | 38.04 | 37.03 | 37.86 | 613,668 | +0.39(+1.04%) |
Sep 07, 2022 | 37.23 | 37.67 | 36.97 | 37.47 | 838,637 | +0.36(+0.97%) |
Sep 06, 2022 | 37.27 | 37.50 | 36.52 | 37.11 | 772,473 | -0.11(-0.28%) |
Sep 02, 2022 | 38.15 | 38.29 | 37.15 | 37.21 | 526,386 | -0.47(-1.24%) |
Sep 01, 2022 | 38.10 | 38.14 | 37.18 | 37.68 | 845,768 | -0.66(-1.72%) |
Aug 31, 2022 | 39.01 | 39.11 | 38.26 | 38.34 | 623,264 | -0.48(-1.25%) |
Aug 30, 2022 | 39.56 | 39.64 | 38.78 | 38.83 | 472,930 | -0.56(-1.42%) |
Aug 29, 2022 | 39.67 | 39.81 | 39.34 | 39.39 | 587,571 | -0.52(-1.30%) |
Aug 26, 2022 | 40.70 | 40.89 | 39.74 | 39.90 | 1,016,383 | -0.90(-2.21%) |
Aug 25, 2022 | 40.77 | 41.14 | 40.70 | 40.81 | 731,482 | +0.27(+0.67%) |
Aug 24, 2022 | 41.19 | 41.26 | 40.35 | 40.53 | 1,432,614 | -0.99(-2.38%) |
Aug 23, 2022 | 42.11 | 42.38 | 41.51 | 41.52 | 662,031 | -0.45(-1.06%) |
Aug 22, 2022 | 41.87 | 42.48 | 41.78 | 41.97 | 833,311 | -0.52(-1.22%) |
Aug 19, 2022 | 43.25 | 43.63 | 40.73 | 42.49 | 2,623,392 | -2.84(-6.26%) |
Aug 18, 2022 | 45.08 | 45.60 | 44.87 | 45.33 | 549,554 | +0.27(+0.60%) |
Aug 17, 2022 | 47.48 | 47.60 | 43.95 | 45.05 | 1,520,175 | -3.50(-7.20%) |
Aug 16, 2022 | 48.55 | 48.80 | 48.27 | 48.55 | 419,810 | -0.02(-0.04%) |
Aug 15, 2022 | 48.57 | 48.98 | 48.41 | 48.57 | 344,307 | +0.06(+0.13%) |
Aug 12, 2022 | 48.16 | 48.69 | 48.04 | 48.51 | 274,967 | +0.66(+1.37%) |
Aug 11, 2022 | 47.81 | 48.30 | 47.55 | 47.85 | 333,891 | +0.34(+0.72%) |
Aug 10, 2022 | 47.25 | 47.70 | 47.10 | 47.51 | 342,783 | +0.76(+1.63%) |
Aug 09, 2022 | 46.44 | 46.75 | 46.27 | 46.75 | 400,996 | +0.39(+0.83%) |
Aug 08, 2022 | 46.27 | 47.07 | 46.19 | 46.36 | 394,442 | +0.41(+0.90%) |
Aug 05, 2022 | 45.50 | 45.99 | 45.09 | 45.95 | 348,362 | +0.39(+0.87%) |
Aug 04, 2022 | 46.04 | 46.21 | 45.40 | 45.55 | 446,451 | -0.60(-1.31%) |
Aug 03, 2022 | 46.86 | 47.32 | 46.16 | 46.16 | 485,535 | -0.49(-1.05%) |
Aug 02, 2022 | 47.84 | 47.86 | 46.49 | 46.65 | 645,482 | -0.95(-1.99%) |