Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.57 | 34.57 | 33.57 | 33.86 | 1,051,003 | +0.01(+0.03%) |
Oct 28, 2022 | 33.00 | 33.99 | 32.32 | 33.85 | 1,540,103 | -0.61(-1.77%) |
Oct 27, 2022 | 33.83 | 35.17 | 33.10 | 34.46 | 1,557,143 | -0.40(-1.15%) |
Oct 26, 2022 | 33.00 | 35.67 | 32.87 | 34.86 | 3,402,915 | +1.92(+5.83%) |
Oct 25, 2022 | 32.91 | 33.40 | 31.82 | 32.94 | 3,631,085 | +0.76(+2.36%) |
Oct 24, 2022 | 28.70 | 32.34 | 28.00 | 32.18 | 8,597,552 | -2.77(-7.93%) |
Oct 21, 2022 | 33.80 | 34.98 | 33.71 | 34.95 | 1,203,981 | +0.86(+2.52%) |
Oct 20, 2022 | 34.37 | 35.10 | 33.90 | 34.09 | 1,575,049 | +0.02(+0.06%) |
Oct 19, 2022 | 35.02 | 35.11 | 33.62 | 34.07 | 1,619,074 | -2.10(-5.81%) |
Oct 18, 2022 | 36.50 | 37.79 | 35.70 | 36.17 | 1,990,752 | +0.81(+2.29%) |
Oct 17, 2022 | 35.50 | 36.62 | 35.23 | 35.36 | 1,754,252 | +0.63(+1.81%) |
Oct 14, 2022 | 35.60 | 35.96 | 34.58 | 34.73 | 1,021,718 | -0.51(-1.45%) |
Oct 13, 2022 | 34.19 | 35.68 | 33.90 | 35.24 | 1,703,136 | -0.86(-2.38%) |
Oct 12, 2022 | 35.19 | 36.32 | 34.85 | 36.10 | 816,108 | +1.02(+2.91%) |
Oct 11, 2022 | 34.81 | 35.78 | 34.04 | 35.08 | 1,897,449 | -0.44(-1.24%) |
Oct 10, 2022 | 36.15 | 36.15 | 33.80 | 35.52 | 1,909,956 | -1.66(-4.46%) |
Oct 07, 2022 | 37.24 | 37.66 | 36.30 | 37.18 | 1,231,184 | -0.91(-2.39%) |
Oct 06, 2022 | 39.61 | 40.26 | 38.02 | 38.09 | 1,256,787 | -1.58(-3.98%) |
Oct 05, 2022 | 40.03 | 40.82 | 39.61 | 39.67 | 2,025,395 | -0.32(-0.80%) |
Oct 04, 2022 | 38.95 | 40.75 | 38.73 | 39.99 | 1,700,400 | +2.44(+6.50%) |
Oct 03, 2022 | 37.30 | 37.97 | 36.42 | 37.55 | 901,869 | +0.26(+0.70%) |
Sep 30, 2022 | 36.18 | 37.79 | 36.03 | 37.29 | 1,513,999 | +0.89(+2.45%) |
Sep 29, 2022 | 37.28 | 37.65 | 35.61 | 36.40 | 2,449,620 | -2.18(-5.65%) |
Sep 28, 2022 | 37.01 | 38.96 | 36.94 | 38.58 | 1,759,976 | +0.47(+1.23%) |
Sep 27, 2022 | 38.82 | 39.85 | 37.66 | 38.11 | 1,454,607 | +0.01(+0.03%) |
Sep 26, 2022 | 38.31 | 39.59 | 38.00 | 38.10 | 2,913,159 | +0.04(+0.11%) |
Sep 23, 2022 | 38.71 | 39.11 | 37.49 | 38.06 | 1,897,523 | -1.62(-4.08%) |
Sep 22, 2022 | 39.85 | 41.12 | 39.08 | 39.68 | 1,962,079 | +0.06(+0.15%) |
Sep 21, 2022 | 41.57 | 41.64 | 39.57 | 39.62 | 1,778,238 | -2.68(-6.34%) |
Sep 20, 2022 | 41.60 | 43.39 | 41.59 | 42.30 | 1,200,958 | +0.45(+1.08%) |
Sep 19, 2022 | 40.16 | 41.91 | 40.11 | 41.85 | 973,879 | +0.85(+2.07%) |
Sep 16, 2022 | 42.98 | 43.07 | 40.78 | 41.00 | 2,200,303 | -3.17(-7.18%) |
Sep 15, 2022 | 44.91 | 45.65 | 43.97 | 44.17 | 899,753 | -1.30(-2.86%) |
Sep 14, 2022 | 44.83 | 45.53 | 44.10 | 45.47 | 903,883 | +0.80(+1.79%) |
Sep 13, 2022 | 45.33 | 46.52 | 44.50 | 44.67 | 2,008,277 | -2.45(-5.20%) |
Sep 12, 2022 | 46.83 | 47.54 | 46.30 | 47.12 | 1,017,378 | +0.70(+1.51%) |
Sep 09, 2022 | 45.93 | 47.43 | 45.77 | 46.42 | 2,067,341 | +1.54(+3.43%) |
Sep 08, 2022 | 43.19 | 44.97 | 43.06 | 44.88 | 1,652,038 | +0.47(+1.06%) |
Sep 07, 2022 | 43.81 | 44.93 | 42.69 | 44.41 | 1,377,307 | +0.69(+1.58%) |
Sep 06, 2022 | 48.23 | 48.30 | 43.50 | 43.72 | 2,503,962 | -5.20(-10.63%) |
Sep 02, 2022 | 48.86 | 50.18 | 46.98 | 48.92 | 2,758,744 | -0.11(-0.22%) |
Sep 01, 2022 | 48.21 | 49.08 | 46.36 | 49.03 | 3,267,467 | -0.06(-0.12%) |
Aug 31, 2022 | 47.45 | 50.33 | 46.76 | 49.09 | 6,631,536 | +3.20(+6.97%) |
Aug 30, 2022 | 45.00 | 47.79 | 42.55 | 45.89 | 6,996,770 | -0.38(-0.82%) |
Aug 29, 2022 | 46.78 | 48.48 | 45.84 | 46.27 | 3,714,262 | -0.07(-0.15%) |
Aug 26, 2022 | 50.47 | 50.60 | 45.70 | 46.34 | 9,364,511 | +0.43(+0.94%) |
Aug 25, 2022 | 43.09 | 45.98 | 42.90 | 45.91 | 6,378,587 | +5.19(+12.75%) |
Aug 24, 2022 | 38.27 | 41.45 | 37.75 | 40.72 | 2,660,250 | +1.75(+4.49%) |
Aug 23, 2022 | 38.56 | 39.77 | 36.61 | 38.97 | 2,022,998 | +0.58(+1.51%) |
Aug 22, 2022 | 38.15 | 40.38 | 38.15 | 38.39 | 2,261,994 | +0.02(+0.05%) |
Aug 19, 2022 | 39.42 | 39.58 | 38.02 | 38.37 | 1,375,910 | -1.37(-3.45%) |
Aug 18, 2022 | 39.51 | 39.78 | 38.46 | 39.74 | 1,119,977 | -0.07(-0.18%) |
Aug 17, 2022 | 40.93 | 41.28 | 39.36 | 39.81 | 1,901,079 | -1.12(-2.74%) |
Aug 16, 2022 | 41.50 | 41.52 | 40.20 | 40.93 | 1,339,325 | -1.14(-2.71%) |
Aug 15, 2022 | 40.83 | 42.90 | 40.61 | 42.07 | 2,250,708 | +0.94(+2.29%) |
Aug 12, 2022 | 39.60 | 41.34 | 39.52 | 41.13 | 1,603,048 | +0.14(+0.34%) |
Aug 11, 2022 | 41.53 | 43.75 | 40.56 | 40.99 | 3,147,394 | +0.82(+2.04%) |
Aug 10, 2022 | 39.46 | 40.20 | 38.60 | 40.17 | 2,086,282 | +0.42(+1.06%) |
Aug 09, 2022 | 40.36 | 40.78 | 39.14 | 39.75 | 973,036 | -0.61(-1.51%) |
Aug 08, 2022 | 41.07 | 41.10 | 40.11 | 40.36 | 1,304,877 | -0.83(-2.02%) |
Aug 05, 2022 | 41.34 | 41.59 | 40.66 | 41.19 | 1,336,798 | -1.15(-2.72%) |
Aug 04, 2022 | 43.17 | 44.37 | 41.82 | 42.34 | 2,030,135 | +0.24(+0.57%) |
Aug 03, 2022 | 40.72 | 42.41 | 40.20 | 42.10 | 1,853,105 | +1.19(+2.91%) |
Aug 02, 2022 | 39.40 | 42.58 | 39.28 | 40.91 | 2,309,260 | +0.04(+0.10%) |