Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.84 | 34.50 | 33.46 | 34.46 | 1,009,726 | +0.27(+0.79%) |
Oct 28, 2022 | 33.82 | 34.54 | 33.69 | 34.19 | 979,099 | +0.30(+0.90%) |
Oct 27, 2022 | 34.38 | 34.95 | 33.77 | 33.88 | 1,335,596 | -0.29(-0.86%) |
Oct 26, 2022 | 34.19 | 34.56 | 33.46 | 34.18 | 1,225,970 | -0.02(-0.05%) |
Oct 25, 2022 | 32.86 | 34.45 | 32.70 | 34.19 | 1,489,808 | +1.56(+4.78%) |
Oct 24, 2022 | 32.56 | 32.85 | 31.75 | 32.64 | 1,335,575 | +0.50(+1.55%) |
Oct 21, 2022 | 32.04 | 32.41 | 31.40 | 32.14 | 2,043,822 | -0.35(-1.09%) |
Oct 20, 2022 | 32.48 | 33.35 | 31.83 | 32.49 | 1,997,938 | +0.40(+1.26%) |
Oct 19, 2022 | 33.19 | 33.27 | 31.83 | 32.08 | 1,639,520 | -1.72(-5.10%) |
Oct 18, 2022 | 34.70 | 35.14 | 33.68 | 33.81 | 1,803,568 | -0.39(-1.13%) |
Oct 17, 2022 | 34.19 | 34.90 | 34.06 | 34.19 | 1,367,433 | +0.93(+2.80%) |
Oct 14, 2022 | 33.74 | 33.93 | 33.05 | 33.26 | 906,848 | +0.23(+0.70%) |
Oct 13, 2022 | 31.82 | 33.28 | 30.82 | 33.03 | 1,331,538 | +0.52(+1.59%) |
Oct 12, 2022 | 32.50 | 32.79 | 32.07 | 32.51 | 955,244 | -0.16(-0.47%) |
Oct 11, 2022 | 32.72 | 33.10 | 32.07 | 32.67 | 951,051 | -0.11(-0.34%) |
Oct 10, 2022 | 33.23 | 33.32 | 32.54 | 32.78 | 694,195 | -0.31(-0.94%) |
Oct 07, 2022 | 33.48 | 33.58 | 32.63 | 33.09 | 1,275,317 | -0.90(-2.66%) |
Oct 06, 2022 | 34.11 | 34.38 | 33.10 | 34.00 | 1,217,895 | -0.17(-0.50%) |
Oct 05, 2022 | 34.87 | 34.96 | 32.40 | 34.17 | 2,131,926 | -1.55(-4.34%) |
Oct 04, 2022 | 35.24 | 36.21 | 35.22 | 35.72 | 1,738,871 | +1.03(+2.98%) |
Oct 03, 2022 | 35.32 | 35.69 | 34.38 | 34.69 | 1,162,390 | +0.09(+0.25%) |
Sep 30, 2022 | 34.09 | 35.04 | 33.82 | 34.60 | 1,702,774 | +0.87(+2.58%) |
Sep 29, 2022 | 34.83 | 35.15 | 33.60 | 33.73 | 1,937,175 | -1.96(-5.50%) |
Sep 28, 2022 | 34.24 | 36.11 | 33.78 | 35.69 | 1,656,482 | +1.96(+5.81%) |
Sep 27, 2022 | 33.93 | 34.34 | 33.07 | 33.73 | 1,168,894 | +0.15(+0.46%) |
Sep 26, 2022 | 35.05 | 35.49 | 33.31 | 33.58 | 1,706,867 | -2.04(-5.74%) |
Sep 23, 2022 | 36.00 | 36.19 | 34.72 | 35.62 | 1,415,025 | -1.03(-2.80%) |
Sep 22, 2022 | 37.72 | 37.73 | 36.39 | 36.65 | 1,731,669 | -1.07(-2.83%) |
Sep 21, 2022 | 39.54 | 40.01 | 37.65 | 37.72 | 1,648,759 | -1.47(-3.75%) |
Sep 20, 2022 | 39.57 | 40.06 | 39.12 | 39.19 | 1,380,130 | -1.06(-2.63%) |
Sep 19, 2022 | 39.43 | 40.46 | 39.41 | 40.25 | 1,337,000 | +0.15(+0.36%) |
Sep 16, 2022 | 38.85 | 40.23 | 38.76 | 40.11 | 1,870,528 | +0.94(+2.40%) |
Sep 15, 2022 | 39.62 | 40.10 | 39.07 | 39.16 | 819,134 | -0.34(-0.87%) |
Sep 14, 2022 | 40.01 | 40.02 | 39.12 | 39.51 | 1,571,145 | -0.04(-0.11%) |
Sep 13, 2022 | 40.94 | 40.95 | 39.43 | 39.55 | 1,102,019 | -2.50(-5.94%) |
Sep 12, 2022 | 41.71 | 42.61 | 41.65 | 42.05 | 796,716 | +0.75(+1.82%) |
Sep 09, 2022 | 41.52 | 41.78 | 41.08 | 41.29 | 881,286 | +0.32(+0.79%) |
Sep 08, 2022 | 39.63 | 41.11 | 39.09 | 40.97 | 1,882,434 | +1.76(+4.49%) |
Sep 07, 2022 | 38.40 | 39.21 | 38.22 | 39.21 | 1,536,446 | +0.76(+1.98%) |
Sep 06, 2022 | 38.26 | 38.51 | 37.14 | 38.45 | 1,260,462 | +0.51(+1.35%) |
Sep 02, 2022 | 37.63 | 38.78 | 37.63 | 37.93 | 1,235,990 | +0.68(+1.84%) |
Sep 01, 2022 | 37.51 | 37.65 | 36.55 | 37.25 | 1,128,742 | -0.52(-1.38%) |
Aug 31, 2022 | 37.89 | 38.58 | 37.55 | 37.77 | 1,733,477 | +0.07(+0.18%) |
Aug 30, 2022 | 38.11 | 38.14 | 37.33 | 37.70 | 1,274,167 | -0.13(-0.34%) |
Aug 29, 2022 | 38.06 | 38.20 | 37.53 | 37.83 | 1,087,234 | -0.31(-0.80%) |
Aug 26, 2022 | 39.54 | 39.54 | 38.04 | 38.14 | 1,490,236 | -1.25(-3.17%) |
Aug 25, 2022 | 39.14 | 39.68 | 39.06 | 39.38 | 799,262 | +0.33(+0.85%) |
Aug 24, 2022 | 39.44 | 39.63 | 38.94 | 39.05 | 638,976 | -0.37(-0.93%) |
Aug 23, 2022 | 39.39 | 39.84 | 39.04 | 39.42 | 1,100,689 | +0.48(+1.22%) |
Aug 22, 2022 | 40.69 | 40.90 | 38.87 | 38.94 | 1,258,620 | -2.34(-5.66%) |
Aug 19, 2022 | 41.44 | 41.57 | 40.89 | 41.28 | 807,558 | -0.47(-1.12%) |
Aug 18, 2022 | 41.83 | 42.32 | 41.62 | 41.74 | 818,216 | +0.08(+0.20%) |
Aug 17, 2022 | 42.54 | 42.64 | 41.62 | 41.66 | 811,029 | -1.52(-3.52%) |
Aug 16, 2022 | 42.67 | 43.54 | 42.47 | 43.18 | 530,084 | +0.57(+1.34%) |
Aug 15, 2022 | 42.92 | 43.06 | 42.41 | 42.61 | 682,191 | -0.50(-1.16%) |
Aug 12, 2022 | 43.65 | 43.77 | 42.91 | 43.11 | 795,470 | -0.21(-0.49%) |
Aug 11, 2022 | 41.97 | 43.89 | 41.97 | 43.32 | 1,334,986 | +1.74(+4.19%) |
Aug 10, 2022 | 40.85 | 41.80 | 40.84 | 41.58 | 755,950 | +1.39(+3.47%) |
Aug 09, 2022 | 40.59 | 40.91 | 39.98 | 40.19 | 840,956 | -0.43(-1.07%) |
Aug 08, 2022 | 40.21 | 41.28 | 40.21 | 40.62 | 645,292 | +0.89(+2.24%) |
Aug 05, 2022 | 40.16 | 40.36 | 39.32 | 39.73 | 811,208 | -0.53(-1.33%) |
Aug 04, 2022 | 40.96 | 41.27 | 40.22 | 40.27 | 650,407 | -0.86(-2.09%) |
Aug 03, 2022 | 42.42 | 42.46 | 41.12 | 41.12 | 695,564 | -0.79(-1.88%) |
Aug 02, 2022 | 42.47 | 42.76 | 41.86 | 41.91 | 1,044,696 | -0.66(-1.56%) |