Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.04 | 32.19 | 31.68 | 32.02 | 460,248 | -0.11(-0.36%) |
Oct 28, 2022 | 31.58 | 32.36 | 31.56 | 32.13 | 527,582 | +0.31(+0.97%) |
Oct 27, 2022 | 31.88 | 32.19 | 31.60 | 31.82 | 547,677 | -0.02(-0.06%) |
Oct 26, 2022 | 31.23 | 32.26 | 31.19 | 31.84 | 259,077 | +0.49(+1.57%) |
Oct 25, 2022 | 29.61 | 31.42 | 29.61 | 31.35 | 330,055 | +1.56(+5.23%) |
Oct 24, 2022 | 29.38 | 29.87 | 29.13 | 29.79 | 291,781 | +0.27(+0.92%) |
Oct 21, 2022 | 29.54 | 29.88 | 29.30 | 29.52 | 411,020 | -0.22(-0.74%) |
Oct 20, 2022 | 30.09 | 30.50 | 29.72 | 29.74 | 289,636 | -0.52(-1.72%) |
Oct 19, 2022 | 30.75 | 30.75 | 30.00 | 30.26 | 384,830 | -0.63(-2.05%) |
Oct 18, 2022 | 30.45 | 30.90 | 30.23 | 30.89 | 343,200 | +0.86(+2.87%) |
Oct 17, 2022 | 29.15 | 30.40 | 29.15 | 30.03 | 382,400 | +1.17(+4.06%) |
Oct 14, 2022 | 29.70 | 29.86 | 28.76 | 28.86 | 390,662 | -0.64(-2.18%) |
Oct 13, 2022 | 28.38 | 29.56 | 28.24 | 29.50 | 769,469 | +0.59(+2.04%) |
Oct 12, 2022 | 29.06 | 29.25 | 28.82 | 28.91 | 690,027 | -0.27(-0.93%) |
Oct 11, 2022 | 29.66 | 29.86 | 29.03 | 29.18 | 571,138 | -0.69(-2.30%) |
Oct 10, 2022 | 30.27 | 30.57 | 29.87 | 29.87 | 222,007 | -0.43(-1.42%) |
Oct 07, 2022 | 31.01 | 31.16 | 30.18 | 30.30 | 600,783 | -0.92(-2.93%) |
Oct 06, 2022 | 32.00 | 32.11 | 31.00 | 31.22 | 562,292 | -1.10(-3.40%) |
Oct 05, 2022 | 32.37 | 32.60 | 31.52 | 32.32 | 465,523 | -0.43(-1.32%) |
Oct 04, 2022 | 32.73 | 33.17 | 32.56 | 32.75 | 411,641 | +0.45(+1.39%) |
Oct 03, 2022 | 32.07 | 32.65 | 31.91 | 32.30 | 761,128 | +0.70(+2.23%) |
Sep 30, 2022 | 31.49 | 32.11 | 31.32 | 31.60 | 1,114,848 | +0.18(+0.56%) |
Sep 29, 2022 | 31.92 | 32.11 | 30.83 | 31.42 | 920,213 | -0.80(-2.49%) |
Sep 28, 2022 | 32.68 | 32.70 | 31.51 | 32.22 | 1,527,187 | -0.46(-1.40%) |
Sep 27, 2022 | 33.65 | 33.99 | 32.43 | 32.68 | 1,477,736 | -0.94(-2.80%) |
Sep 26, 2022 | 34.40 | 34.47 | 33.26 | 33.62 | 1,210,870 | -1.24(-3.56%) |
Sep 23, 2022 | 35.41 | 35.75 | 34.32 | 34.86 | 858,616 | -1.12(-3.11%) |
Sep 22, 2022 | 36.07 | 36.23 | 35.69 | 35.98 | 425,414 | -0.12(-0.34%) |
Sep 21, 2022 | 36.12 | 36.72 | 36.01 | 36.10 | 703,829 | -0.01(-0.02%) |
Sep 20, 2022 | 36.11 | 36.22 | 35.49 | 36.11 | 430,624 | -0.02(-0.05%) |
Sep 19, 2022 | 35.34 | 36.19 | 35.34 | 36.13 | 571,979 | +0.44(+1.23%) |
Sep 16, 2022 | 35.87 | 35.93 | 35.34 | 35.69 | 658,708 | -0.56(-1.55%) |
Sep 15, 2022 | 36.89 | 37.06 | 35.86 | 36.25 | 472,478 | -0.98(-2.62%) |
Sep 14, 2022 | 37.01 | 37.30 | 36.85 | 37.23 | 291,447 | +0.11(+0.31%) |
Sep 13, 2022 | 37.13 | 37.34 | 36.87 | 37.11 | 290,923 | -0.45(-1.19%) |
Sep 12, 2022 | 37.51 | 37.78 | 37.43 | 37.56 | 408,431 | +0.38(+1.02%) |
Sep 09, 2022 | 37.08 | 37.41 | 36.92 | 37.18 | 155,852 | +0.46(+1.25%) |
Sep 08, 2022 | 36.52 | 36.85 | 36.29 | 36.73 | 163,092 | +0.18(+0.48%) |
Sep 07, 2022 | 36.29 | 36.79 | 36.21 | 36.55 | 387,488 | +0.14(+0.39%) |
Sep 06, 2022 | 36.10 | 36.59 | 35.94 | 36.41 | 504,042 | +0.17(+0.46%) |
Sep 02, 2022 | 36.45 | 36.88 | 35.84 | 36.24 | 228,450 | -0.14(-0.39%) |
Sep 01, 2022 | 36.20 | 36.65 | 36.00 | 36.38 | 364,500 | -0.57(-1.55%) |
Aug 31, 2022 | 37.06 | 37.18 | 36.75 | 36.95 | 249,110 | -0.25(-0.66%) |
Aug 30, 2022 | 37.85 | 37.85 | 36.85 | 37.20 | 308,367 | +0.05(+0.12%) |
Aug 29, 2022 | 37.21 | 37.65 | 36.83 | 37.16 | 351,305 | +0.03(+0.09%) |
Aug 26, 2022 | 37.28 | 37.38 | 36.74 | 37.12 | 325,322 | -0.22(-0.60%) |
Aug 25, 2022 | 37.52 | 37.52 | 36.91 | 37.35 | 280,319 | +0.09(+0.25%) |
Aug 24, 2022 | 36.85 | 37.31 | 36.85 | 37.25 | 309,833 | +0.17(+0.47%) |
Aug 23, 2022 | 36.58 | 37.14 | 36.46 | 37.08 | 365,605 | +0.55(+1.51%) |
Aug 22, 2022 | 36.25 | 36.59 | 36.12 | 36.53 | 433,628 | -0.11(-0.31%) |
Aug 19, 2022 | 35.98 | 37.04 | 35.89 | 36.64 | 292,905 | +0.49(+1.36%) |
Aug 18, 2022 | 35.77 | 36.21 | 35.62 | 36.15 | 295,711 | +0.48(+1.36%) |
Aug 17, 2022 | 35.46 | 35.84 | 35.39 | 35.66 | 187,345 | -0.07(-0.19%) |
Aug 16, 2022 | 35.31 | 35.99 | 35.31 | 35.73 | 163,939 | +0.15(+0.41%) |
Aug 15, 2022 | 35.52 | 35.71 | 35.18 | 35.58 | 231,740 | -0.23(-0.65%) |
Aug 12, 2022 | 35.74 | 36.09 | 35.61 | 35.82 | 247,970 | -0.03(-0.10%) |
Aug 11, 2022 | 35.39 | 36.03 | 35.39 | 35.85 | 391,899 | +0.46(+1.29%) |
Aug 10, 2022 | 35.00 | 35.77 | 35.00 | 35.39 | 150,659 | +0.55(+1.59%) |
Aug 09, 2022 | 34.97 | 35.19 | 34.63 | 34.84 | 182,854 | -0.34(-0.96%) |
Aug 08, 2022 | 35.70 | 36.09 | 35.11 | 35.18 | 372,083 | -0.22(-0.63%) |
Aug 05, 2022 | 34.74 | 35.43 | 34.63 | 35.40 | 183,380 | +0.46(+1.31%) |
Aug 04, 2022 | 34.48 | 35.36 | 34.32 | 34.95 | 292,231 | +0.60(+1.73%) |
Aug 03, 2022 | 34.52 | 34.58 | 33.92 | 34.35 | 291,679 | +0.04(+0.13%) |
Aug 02, 2022 | 34.43 | 34.63 | 34.15 | 34.31 | 400,795 | -0.10(-0.30%) |