Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.42 | 41.22 | 40.35 | 41.16 | 736,086 | +0.39(+0.96%) |
Oct 28, 2022 | 40.19 | 41.02 | 40.02 | 40.77 | 790,024 | +0.56(+1.38%) |
Oct 27, 2022 | 40.16 | 41.57 | 38.51 | 40.22 | 1,772,920 | +2.20(+5.79%) |
Oct 26, 2022 | 38.36 | 38.57 | 37.70 | 38.02 | 722,890 | -0.01(-0.03%) |
Oct 25, 2022 | 37.39 | 38.32 | 37.27 | 38.03 | 844,930 | +0.60(+1.61%) |
Oct 24, 2022 | 36.72 | 37.63 | 36.60 | 37.42 | 878,315 | +0.78(+2.13%) |
Oct 21, 2022 | 35.34 | 36.75 | 35.10 | 36.64 | 563,906 | +1.50(+4.27%) |
Oct 20, 2022 | 35.65 | 35.93 | 35.00 | 35.14 | 720,554 | -0.65(-1.82%) |
Oct 19, 2022 | 35.92 | 36.33 | 35.52 | 35.80 | 685,997 | -0.26(-0.73%) |
Oct 18, 2022 | 36.07 | 36.55 | 35.77 | 36.06 | 812,447 | +0.53(+1.48%) |
Oct 17, 2022 | 35.55 | 36.03 | 35.12 | 35.53 | 784,120 | +0.42(+1.19%) |
Oct 14, 2022 | 35.83 | 35.92 | 35.04 | 35.11 | 785,232 | -0.79(-2.20%) |
Oct 13, 2022 | 34.33 | 35.97 | 34.16 | 35.90 | 1,012,229 | +1.07(+3.08%) |
Oct 12, 2022 | 34.78 | 35.24 | 34.50 | 34.83 | 729,363 | +0.00(+0.00%) |
Oct 11, 2022 | 34.42 | 35.32 | 34.29 | 34.83 | 945,951 | +0.41(+1.19%) |
Oct 10, 2022 | 34.45 | 34.75 | 34.17 | 34.42 | 512,259 | +0.15(+0.43%) |
Oct 07, 2022 | 34.24 | 34.33 | 33.72 | 34.28 | 792,110 | -0.23(-0.68%) |
Oct 06, 2022 | 34.82 | 35.15 | 34.46 | 34.51 | 1,245,086 | -0.36(-1.03%) |
Oct 05, 2022 | 34.50 | 35.41 | 34.36 | 34.87 | 1,060,141 | -0.23(-0.67%) |
Oct 04, 2022 | 34.20 | 35.15 | 34.04 | 35.10 | 944,639 | +1.45(+4.31%) |
Oct 03, 2022 | 33.33 | 33.91 | 32.81 | 33.65 | 1,126,842 | +0.76(+2.31%) |
Sep 30, 2022 | 33.32 | 33.74 | 32.87 | 32.89 | 1,058,117 | -0.46(-1.37%) |
Sep 29, 2022 | 33.49 | 33.65 | 32.96 | 33.35 | 856,405 | -0.51(-1.50%) |
Sep 28, 2022 | 32.98 | 34.07 | 32.84 | 33.86 | 1,275,211 | +1.11(+3.39%) |
Sep 27, 2022 | 32.14 | 32.83 | 31.96 | 32.75 | 1,130,460 | +0.95(+3.00%) |
Sep 26, 2022 | 32.21 | 32.68 | 31.79 | 31.79 | 1,188,987 | -0.79(-2.42%) |
Sep 23, 2022 | 33.14 | 33.22 | 32.26 | 32.58 | 899,156 | -1.04(-3.10%) |
Sep 22, 2022 | 34.03 | 34.17 | 33.58 | 33.62 | 1,050,601 | -0.40(-1.17%) |
Sep 21, 2022 | 34.82 | 35.19 | 34.02 | 34.02 | 1,170,743 | -0.57(-1.63%) |
Sep 20, 2022 | 34.89 | 34.96 | 34.35 | 34.59 | 1,205,089 | -0.54(-1.53%) |
Sep 19, 2022 | 34.03 | 35.18 | 34.03 | 35.12 | 852,425 | +0.92(+2.68%) |
Sep 16, 2022 | 33.95 | 34.65 | 33.86 | 34.21 | 1,453,765 | -0.19(-0.54%) |
Sep 15, 2022 | 34.14 | 34.78 | 33.96 | 34.39 | 980,605 | +0.01(+0.03%) |
Sep 14, 2022 | 34.53 | 34.76 | 34.19 | 34.38 | 951,549 | -0.12(-0.34%) |
Sep 13, 2022 | 35.62 | 35.87 | 34.41 | 34.50 | 853,412 | -1.91(-5.24%) |
Sep 12, 2022 | 36.24 | 36.81 | 36.24 | 36.41 | 532,287 | +0.33(+0.92%) |
Sep 09, 2022 | 35.56 | 36.19 | 35.56 | 36.08 | 508,054 | +0.85(+2.41%) |
Sep 08, 2022 | 35.14 | 35.36 | 34.64 | 35.23 | 635,546 | -0.19(-0.55%) |
Sep 07, 2022 | 34.91 | 35.60 | 34.81 | 35.43 | 529,453 | +0.45(+1.28%) |
Sep 06, 2022 | 34.94 | 35.34 | 34.92 | 34.98 | 833,757 | -0.24(-0.69%) |
Sep 02, 2022 | 35.75 | 35.91 | 35.06 | 35.22 | 605,269 | -0.07(-0.19%) |
Sep 01, 2022 | 35.04 | 35.37 | 34.79 | 35.29 | 811,013 | -0.04(-0.11%) |
Aug 31, 2022 | 35.89 | 35.89 | 35.16 | 35.33 | 870,104 | -0.46(-1.28%) |
Aug 30, 2022 | 36.14 | 36.14 | 35.65 | 35.79 | 655,317 | -0.35(-0.97%) |
Aug 29, 2022 | 35.92 | 36.47 | 35.61 | 36.14 | 806,218 | -0.05(-0.13%) |
Aug 26, 2022 | 37.47 | 37.56 | 36.16 | 36.19 | 678,554 | -1.21(-3.23%) |
Aug 25, 2022 | 36.54 | 37.41 | 36.48 | 37.39 | 1,339,095 | +0.97(+2.68%) |
Aug 24, 2022 | 36.36 | 36.63 | 36.08 | 36.42 | 643,970 | -0.05(-0.13%) |
Aug 23, 2022 | 36.47 | 37.02 | 36.45 | 36.47 | 895,061 | -0.04(-0.11%) |
Aug 22, 2022 | 37.22 | 37.45 | 36.43 | 36.51 | 1,063,981 | -1.19(-3.15%) |
Aug 19, 2022 | 37.88 | 38.10 | 37.51 | 37.70 | 3,483,261 | -0.36(-0.95%) |
Aug 18, 2022 | 37.68 | 38.23 | 37.56 | 38.06 | 1,162,653 | +0.46(+1.21%) |
Aug 17, 2022 | 37.39 | 37.82 | 37.34 | 37.60 | 1,173,010 | -0.24(-0.64%) |
Aug 16, 2022 | 37.88 | 38.45 | 37.80 | 37.84 | 1,276,944 | -0.20(-0.53%) |
Aug 15, 2022 | 37.45 | 38.33 | 37.32 | 38.05 | 575,508 | +0.47(+1.26%) |
Aug 12, 2022 | 37.70 | 37.94 | 37.34 | 37.57 | 627,126 | -0.03(-0.08%) |
Aug 11, 2022 | 37.55 | 37.97 | 37.23 | 37.60 | 938,066 | +0.27(+0.73%) |
Aug 10, 2022 | 36.79 | 37.64 | 36.62 | 37.33 | 1,085,709 | +1.00(+2.75%) |
Aug 09, 2022 | 36.92 | 37.09 | 36.18 | 36.33 | 627,090 | -0.42(-1.13%) |
Aug 08, 2022 | 37.00 | 37.48 | 36.57 | 36.75 | 1,404,295 | +0.20(+0.56%) |
Aug 05, 2022 | 36.28 | 36.88 | 35.93 | 36.54 | 2,340,311 | +0.19(+0.53%) |
Aug 04, 2022 | 38.80 | 39.04 | 35.57 | 36.35 | 1,903,023 | -3.24(-8.18%) |
Aug 03, 2022 | 39.89 | 40.18 | 39.43 | 39.59 | 634,836 | -0.09(-0.22%) |
Aug 02, 2022 | 40.20 | 40.29 | 39.61 | 39.68 | 621,443 | -0.45(-1.11%) |