Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.71 | 34.20 | 33.57 | 33.81 | 203,147 | +0.06(+0.17%) |
Oct 28, 2022 | 33.00 | 33.81 | 32.98 | 33.75 | 41,498 | +0.78(+2.37%) |
Oct 27, 2022 | 32.81 | 33.78 | 32.65 | 32.97 | 61,401 | +0.48(+1.47%) |
Oct 26, 2022 | 32.43 | 32.93 | 32.15 | 32.49 | 87,597 | +0.23(+0.73%) |
Oct 25, 2022 | 31.55 | 32.42 | 31.36 | 32.25 | 72,302 | +0.90(+2.87%) |
Oct 24, 2022 | 30.96 | 31.41 | 30.67 | 31.36 | 55,576 | +0.41(+1.33%) |
Oct 21, 2022 | 30.86 | 31.18 | 30.54 | 30.95 | 54,250 | +0.35(+1.15%) |
Oct 20, 2022 | 31.27 | 31.35 | 30.48 | 30.59 | 66,649 | -0.74(-2.37%) |
Oct 19, 2022 | 31.83 | 31.83 | 30.95 | 31.34 | 66,587 | -0.60(-1.87%) |
Oct 18, 2022 | 31.81 | 32.16 | 31.72 | 31.93 | 57,909 | +0.32(+1.02%) |
Oct 17, 2022 | 31.16 | 31.75 | 31.08 | 31.61 | 65,983 | +0.86(+2.80%) |
Oct 14, 2022 | 31.80 | 31.80 | 30.56 | 30.75 | 59,059 | -0.71(-2.27%) |
Oct 13, 2022 | 30.09 | 31.55 | 30.05 | 31.46 | 88,339 | +0.90(+2.94%) |
Oct 12, 2022 | 30.53 | 30.80 | 30.20 | 30.56 | 77,457 | -0.03(-0.10%) |
Oct 11, 2022 | 30.05 | 30.71 | 29.84 | 30.59 | 104,619 | +0.50(+1.66%) |
Oct 10, 2022 | 29.39 | 30.62 | 29.39 | 30.09 | 106,837 | +1.06(+3.64%) |
Oct 07, 2022 | 29.87 | 30.12 | 28.84 | 29.04 | 123,790 | -0.98(-3.26%) |
Oct 06, 2022 | 30.85 | 31.19 | 29.81 | 30.02 | 93,210 | -0.79(-2.57%) |
Oct 05, 2022 | 31.28 | 31.35 | 30.53 | 30.81 | 89,231 | -0.94(-2.96%) |
Oct 04, 2022 | 31.10 | 32.00 | 31.10 | 31.75 | 85,636 | +0.95(+3.08%) |
Oct 03, 2022 | 31.15 | 31.39 | 30.57 | 30.80 | 101,066 | -0.23(-0.76%) |
Sep 30, 2022 | 31.31 | 32.30 | 30.96 | 31.03 | 126,122 | -0.47(-1.49%) |
Sep 29, 2022 | 31.56 | 31.56 | 30.41 | 31.50 | 117,018 | -0.41(-1.29%) |
Sep 28, 2022 | 31.82 | 32.25 | 31.15 | 31.91 | 98,492 | +0.34(+1.08%) |
Sep 27, 2022 | 32.27 | 33.04 | 31.54 | 31.57 | 83,684 | -0.61(-1.88%) |
Sep 26, 2022 | 32.18 | 32.92 | 31.85 | 32.18 | 93,559 | -0.03(-0.09%) |
Sep 23, 2022 | 32.99 | 33.32 | 31.86 | 32.21 | 81,435 | -1.17(-3.51%) |
Sep 22, 2022 | 33.70 | 34.22 | 33.26 | 33.38 | 93,278 | -0.19(-0.55%) |
Sep 21, 2022 | 34.10 | 34.10 | 32.84 | 33.56 | 99,940 | +0.02(+0.06%) |
Sep 20, 2022 | 33.67 | 34.08 | 33.11 | 33.55 | 54,926 | -0.32(-0.95%) |
Sep 19, 2022 | 34.20 | 34.40 | 33.46 | 33.87 | 108,655 | -0.25(-0.74%) |
Sep 16, 2022 | 34.00 | 34.65 | 33.51 | 34.12 | 235,984 | +0.19(+0.55%) |
Sep 15, 2022 | 34.12 | 35.02 | 33.79 | 33.94 | 98,220 | -0.29(-0.86%) |
Sep 14, 2022 | 34.33 | 34.74 | 33.94 | 34.23 | 105,108 | -0.34(-0.99%) |
Sep 13, 2022 | 35.71 | 36.05 | 34.44 | 34.57 | 98,574 | -1.46(-4.04%) |
Sep 12, 2022 | 37.00 | 37.00 | 35.67 | 36.03 | 117,838 | -0.45(-1.23%) |
Sep 09, 2022 | 34.49 | 36.61 | 34.10 | 36.48 | 113,055 | +2.13(+6.20%) |
Sep 08, 2022 | 35.65 | 35.65 | 33.79 | 34.35 | 136,818 | -1.59(-4.43%) |
Sep 07, 2022 | 36.06 | 36.70 | 34.65 | 35.94 | 128,480 | -0.20(-0.54%) |
Sep 06, 2022 | 34.46 | 37.04 | 34.09 | 36.14 | 261,935 | +1.84(+5.36%) |
Sep 02, 2022 | 38.08 | 38.54 | 33.19 | 34.30 | 400,625 | -6.48(-15.89%) |
Sep 01, 2022 | 41.29 | 41.33 | 40.33 | 40.78 | 104,901 | -0.31(-0.76%) |
Aug 31, 2022 | 40.73 | 41.32 | 39.95 | 41.09 | 93,095 | +0.36(+0.89%) |
Aug 30, 2022 | 41.46 | 41.46 | 40.28 | 40.73 | 71,728 | -1.02(-2.43%) |
Aug 29, 2022 | 41.59 | 41.92 | 40.49 | 41.75 | 110,152 | +0.07(+0.16%) |
Aug 26, 2022 | 42.69 | 42.69 | 41.40 | 41.68 | 46,168 | -0.99(-2.31%) |
Aug 25, 2022 | 42.16 | 42.94 | 41.38 | 42.66 | 46,303 | +0.73(+1.75%) |
Aug 24, 2022 | 42.24 | 42.78 | 41.61 | 41.93 | 43,752 | +0.05(+0.12%) |
Aug 23, 2022 | 42.88 | 42.94 | 41.34 | 41.88 | 52,954 | -1.13(-2.64%) |
Aug 22, 2022 | 43.62 | 43.62 | 42.28 | 43.02 | 60,833 | -0.82(-1.87%) |
Aug 19, 2022 | 44.10 | 44.47 | 42.92 | 43.84 | 111,558 | -0.38(-0.86%) |
Aug 18, 2022 | 43.54 | 44.26 | 43.02 | 44.22 | 107,158 | +0.71(+1.64%) |
Aug 17, 2022 | 43.08 | 43.61 | 42.25 | 43.51 | 58,809 | +0.24(+0.56%) |
Aug 16, 2022 | 42.95 | 43.65 | 42.75 | 43.26 | 66,675 | +0.35(+0.82%) |
Aug 15, 2022 | 42.65 | 43.15 | 42.16 | 42.91 | 82,269 | +0.35(+0.83%) |
Aug 12, 2022 | 42.37 | 42.64 | 41.93 | 42.56 | 68,679 | +0.35(+0.83%) |
Aug 11, 2022 | 41.83 | 42.39 | 41.56 | 42.20 | 50,744 | +0.43(+1.03%) |
Aug 10, 2022 | 40.99 | 42.51 | 40.99 | 41.77 | 113,912 | +1.33(+3.29%) |
Aug 09, 2022 | 40.90 | 41.67 | 39.80 | 40.45 | 110,401 | -0.30(-0.74%) |
Aug 08, 2022 | 40.59 | 41.28 | 40.59 | 40.75 | 76,176 | +0.37(+0.92%) |
Aug 05, 2022 | 40.16 | 40.56 | 39.47 | 40.38 | 62,604 | +0.22(+0.54%) |
Aug 04, 2022 | 40.39 | 40.58 | 39.63 | 40.16 | 125,216 | -0.30(-0.75%) |
Aug 03, 2022 | 40.13 | 40.60 | 39.51 | 40.47 | 95,772 | +0.33(+0.83%) |
Aug 02, 2022 | 40.92 | 40.92 | 39.93 | 40.13 | 65,932 | -0.52(-1.27%) |