Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.79 | 33.70 | 32.72 | 33.50 | 257,682 | +0.60(+1.82%) |
Oct 28, 2022 | 32.07 | 33.11 | 31.93 | 32.90 | 365,552 | +0.91(+2.84%) |
Oct 27, 2022 | 31.58 | 32.39 | 31.45 | 31.99 | 190,450 | +0.62(+1.98%) |
Oct 26, 2022 | 32.20 | 32.20 | 31.34 | 31.37 | 174,794 | -0.55(-1.72%) |
Oct 25, 2022 | 30.63 | 32.29 | 29.79 | 31.92 | 372,077 | +1.29(+4.21%) |
Oct 24, 2022 | 30.68 | 30.86 | 30.22 | 30.63 | 208,400 | +0.11(+0.36%) |
Oct 21, 2022 | 30.07 | 30.62 | 29.68 | 30.52 | 211,698 | +0.46(+1.53%) |
Oct 20, 2022 | 30.99 | 31.11 | 30.04 | 30.06 | 278,295 | -0.93(-3.00%) |
Oct 19, 2022 | 31.60 | 31.80 | 30.66 | 30.99 | 340,280 | -0.97(-3.04%) |
Oct 18, 2022 | 32.13 | 32.65 | 31.87 | 31.96 | 233,538 | +0.05(+0.16%) |
Oct 17, 2022 | 32.42 | 32.69 | 31.84 | 31.91 | 196,843 | -0.18(-0.56%) |
Oct 14, 2022 | 32.48 | 32.77 | 31.99 | 32.09 | 157,417 | -0.13(-0.40%) |
Oct 13, 2022 | 31.81 | 32.61 | 31.64 | 32.22 | 271,814 | +0.10(+0.31%) |
Oct 12, 2022 | 31.84 | 32.19 | 31.56 | 32.12 | 229,115 | +0.22(+0.69%) |
Oct 11, 2022 | 32.01 | 32.54 | 31.72 | 31.90 | 231,111 | -0.09(-0.28%) |
Oct 10, 2022 | 32.37 | 32.63 | 31.95 | 31.99 | 199,436 | -0.37(-1.14%) |
Oct 07, 2022 | 32.45 | 32.50 | 32.07 | 32.36 | 311,484 | -0.28(-0.86%) |
Oct 06, 2022 | 32.94 | 33.04 | 32.58 | 32.64 | 175,718 | -0.36(-1.09%) |
Oct 05, 2022 | 33.06 | 33.06 | 32.58 | 33.00 | 231,671 | -0.40(-1.20%) |
Oct 04, 2022 | 33.37 | 34.14 | 33.18 | 33.40 | 326,360 | +0.34(+1.03%) |
Oct 03, 2022 | 33.39 | 33.63 | 32.93 | 33.06 | 486,915 | +0.20(+0.61%) |
Sep 30, 2022 | 33.22 | 33.47 | 32.84 | 32.86 | 464,039 | -0.25(-0.76%) |
Sep 29, 2022 | 32.88 | 33.19 | 32.01 | 33.11 | 325,710 | +0.08(+0.24%) |
Sep 28, 2022 | 32.71 | 33.19 | 32.22 | 33.03 | 340,540 | +0.23(+0.70%) |
Sep 27, 2022 | 33.34 | 33.55 | 32.80 | 32.80 | 353,333 | -0.63(-1.88%) |
Sep 26, 2022 | 34.28 | 34.75 | 33.34 | 33.43 | 268,408 | -1.05(-3.05%) |
Sep 23, 2022 | 34.42 | 34.55 | 34.00 | 34.48 | 327,729 | -0.11(-0.32%) |
Sep 22, 2022 | 34.66 | 34.78 | 34.48 | 34.59 | 265,384 | -0.20(-0.57%) |
Sep 21, 2022 | 35.26 | 35.49 | 34.74 | 34.79 | 240,198 | -0.39(-1.11%) |
Sep 20, 2022 | 35.43 | 35.56 | 34.90 | 35.18 | 265,843 | -0.37(-1.04%) |
Sep 19, 2022 | 35.68 | 36.01 | 35.31 | 35.55 | 148,726 | -0.18(-0.50%) |
Sep 16, 2022 | 35.30 | 36.04 | 35.14 | 35.73 | 807,769 | +0.17(+0.48%) |
Sep 15, 2022 | 35.53 | 35.93 | 35.44 | 35.56 | 160,690 | -0.14(-0.39%) |
Sep 14, 2022 | 35.65 | 36.38 | 35.31 | 35.70 | 211,814 | +0.16(+0.45%) |
Sep 13, 2022 | 35.92 | 35.92 | 35.41 | 35.54 | 223,791 | -0.70(-1.93%) |
Sep 12, 2022 | 36.34 | 36.47 | 36.00 | 36.24 | 165,381 | +0.09(+0.25%) |
Sep 09, 2022 | 36.14 | 36.45 | 35.92 | 36.15 | 148,524 | +0.16(+0.44%) |
Sep 08, 2022 | 35.68 | 36.07 | 35.27 | 35.99 | 259,842 | +0.00(+0.00%) |
Sep 07, 2022 | 36.29 | 36.55 | 35.82 | 35.99 | 177,408 | -0.15(-0.42%) |
Sep 06, 2022 | 36.09 | 36.58 | 35.79 | 36.14 | 330,295 | -0.04(-0.11%) |
Sep 02, 2022 | 36.50 | 36.71 | 36.09 | 36.18 | 172,492 | -0.32(-0.88%) |
Sep 01, 2022 | 36.76 | 36.76 | 36.03 | 36.50 | 186,051 | -0.44(-1.19%) |
Aug 31, 2022 | 36.98 | 37.02 | 36.70 | 36.94 | 301,425 | +0.12(+0.33%) |
Aug 30, 2022 | 37.19 | 37.25 | 36.58 | 36.82 | 204,406 | +0.04(+0.11%) |
Aug 29, 2022 | 37.34 | 37.34 | 36.43 | 36.78 | 249,501 | -0.73(-1.95%) |
Aug 26, 2022 | 37.97 | 38.05 | 37.43 | 37.51 | 272,063 | -0.50(-1.32%) |
Aug 25, 2022 | 37.71 | 38.16 | 37.47 | 38.01 | 219,043 | +0.25(+0.66%) |
Aug 24, 2022 | 37.89 | 37.93 | 37.60 | 37.76 | 144,652 | -0.21(-0.55%) |
Aug 23, 2022 | 37.94 | 38.36 | 37.53 | 37.97 | 213,364 | -0.04(-0.11%) |
Aug 22, 2022 | 38.46 | 38.46 | 37.98 | 38.01 | 150,838 | -0.72(-1.86%) |
Aug 19, 2022 | 38.76 | 39.14 | 38.22 | 38.73 | 183,734 | -0.17(-0.44%) |
Aug 18, 2022 | 38.96 | 39.15 | 38.59 | 38.90 | 98,862 | +0.05(+0.13%) |
Aug 17, 2022 | 38.68 | 38.92 | 38.29 | 38.85 | 162,454 | -0.09(-0.23%) |
Aug 16, 2022 | 38.52 | 38.96 | 38.02 | 38.94 | 119,139 | +0.30(+0.78%) |
Aug 15, 2022 | 38.49 | 38.95 | 38.05 | 38.64 | 134,001 | -0.05(-0.13%) |
Aug 12, 2022 | 38.11 | 38.72 | 37.87 | 38.69 | 152,671 | +0.63(+1.66%) |
Aug 11, 2022 | 38.63 | 38.82 | 37.98 | 38.06 | 173,462 | -0.47(-1.22%) |
Aug 10, 2022 | 39.02 | 39.53 | 38.46 | 38.53 | 251,900 | -0.14(-0.36%) |
Aug 09, 2022 | 38.00 | 38.87 | 37.51 | 38.67 | 527,239 | +1.18(+3.15%) |
Aug 08, 2022 | 37.83 | 38.00 | 37.06 | 37.49 | 435,470 | -0.32(-0.85%) |
Aug 05, 2022 | 38.20 | 38.20 | 37.66 | 37.81 | 221,088 | -0.52(-1.36%) |
Aug 04, 2022 | 39.24 | 39.24 | 37.57 | 38.33 | 379,388 | -0.79(-2.02%) |
Aug 03, 2022 | 39.11 | 39.60 | 38.59 | 39.12 | 151,617 | +0.16(+0.41%) |
Aug 02, 2022 | 39.65 | 39.65 | 38.73 | 38.96 | 174,833 | -0.54(-1.37%) |