Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.38 | 35.66 | 35.31 | 35.38 | 560,271 | -0.03(-0.09%) |
Oct 28, 2022 | 35.13 | 35.50 | 34.84 | 35.41 | 10,805 | +0.88(+2.55%) |
Oct 27, 2022 | 34.84 | 35.01 | 34.53 | 34.53 | 9,310 | -0.01(-0.03%) |
Oct 26, 2022 | 34.56 | 35.03 | 34.38 | 34.54 | 12,497 | +0.12(+0.35%) |
Oct 25, 2022 | 33.93 | 34.58 | 33.83 | 34.42 | 37,386 | +0.60(+1.78%) |
Oct 24, 2022 | 33.82 | 33.98 | 33.66 | 33.82 | 21,380 | +0.28(+0.83%) |
Oct 21, 2022 | 32.93 | 33.55 | 32.93 | 33.54 | 8,978 | +0.61(+1.85%) |
Oct 20, 2022 | 33.33 | 33.58 | 32.75 | 32.93 | 55,917 | -0.48(-1.43%) |
Oct 19, 2022 | 33.44 | 33.51 | 33.18 | 33.41 | 17,753 | -0.38(-1.13%) |
Oct 18, 2022 | 34.04 | 34.04 | 33.50 | 33.79 | 79,024 | +0.34(+1.01%) |
Oct 17, 2022 | 33.15 | 33.50 | 33.15 | 33.45 | 16,408 | +0.93(+2.87%) |
Oct 14, 2022 | 33.50 | 33.50 | 32.52 | 32.52 | 21,146 | -0.71(-2.13%) |
Oct 13, 2022 | 31.94 | 33.39 | 31.94 | 33.23 | 13,215 | +0.86(+2.64%) |
Oct 12, 2022 | 32.34 | 32.58 | 32.34 | 32.37 | 38,196 | -0.12(-0.38%) |
Oct 11, 2022 | 32.12 | 32.79 | 32.05 | 32.49 | 20,733 | +0.02(+0.07%) |
Oct 10, 2022 | 32.42 | 32.47 | 32.33 | 32.47 | 6,659 | +0.11(+0.34%) |
Oct 07, 2022 | 32.67 | 32.67 | 32.26 | 32.36 | 19,406 | -0.68(-2.06%) |
Oct 06, 2022 | 33.27 | 33.27 | 32.94 | 33.04 | 11,393 | -0.10(-0.30%) |
Oct 05, 2022 | 33.00 | 33.46 | 32.89 | 33.14 | 41,164 | -0.39(-1.17%) |
Oct 04, 2022 | 33.30 | 33.56 | 33.23 | 33.53 | 26,791 | +0.97(+2.99%) |
Oct 03, 2022 | 32.28 | 32.70 | 32.28 | 32.56 | 9,050 | +0.96(+3.03%) |
Sep 30, 2022 | 32.20 | 32.34 | 31.60 | 31.60 | 10,798 | -0.24(-0.76%) |
Sep 29, 2022 | 32.14 | 32.14 | 31.66 | 31.84 | 12,884 | -0.66(-2.02%) |
Sep 28, 2022 | 31.90 | 32.66 | 31.82 | 32.50 | 36,384 | +0.80(+2.53%) |
Sep 27, 2022 | 32.10 | 32.24 | 31.51 | 31.70 | 13,110 | -0.19(-0.60%) |
Sep 26, 2022 | 32.28 | 32.28 | 31.82 | 31.89 | 8,544 | -0.36(-1.12%) |
Sep 23, 2022 | 32.53 | 32.53 | 31.88 | 32.25 | 12,014 | -0.69(-2.10%) |
Sep 22, 2022 | 33.01 | 33.08 | 32.81 | 32.94 | 15,546 | -0.45(-1.35%) |
Sep 21, 2022 | 33.97 | 34.16 | 33.39 | 33.39 | 22,068 | -0.36(-1.06%) |
Sep 20, 2022 | 33.89 | 33.89 | 33.42 | 33.75 | 139,666 | -0.28(-0.83%) |
Sep 19, 2022 | 33.43 | 34.06 | 33.43 | 34.03 | 7,062 | +0.10(+0.30%) |
Sep 16, 2022 | 33.53 | 33.93 | 33.41 | 33.93 | 17,718 | +0.01(+0.03%) |
Sep 15, 2022 | 34.14 | 34.24 | 33.73 | 33.92 | 7,761 | -0.22(-0.64%) |
Sep 14, 2022 | 34.14 | 34.27 | 33.89 | 34.14 | 33,548 | -0.18(-0.52%) |
Sep 13, 2022 | 34.71 | 34.71 | 34.13 | 34.32 | 11,629 | -1.16(-3.27%) |
Sep 12, 2022 | 35.37 | 35.48 | 35.24 | 35.48 | 11,350 | +0.39(+1.10%) |
Sep 09, 2022 | 34.96 | 35.12 | 34.89 | 35.09 | 10,057 | +0.52(+1.51%) |
Sep 08, 2022 | 34.02 | 34.57 | 34.02 | 34.57 | 7,311 | +0.06(+0.17%) |
Sep 07, 2022 | 34.00 | 34.51 | 33.92 | 34.51 | 15,947 | +0.52(+1.53%) |
Sep 06, 2022 | 34.29 | 34.29 | 33.85 | 33.99 | 20,889 | -0.22(-0.64%) |
Sep 02, 2022 | 34.76 | 34.77 | 33.98 | 34.21 | 4,258 | -0.28(-0.81%) |
Sep 01, 2022 | 34.50 | 34.50 | 34.10 | 34.49 | 16,090 | -0.10(-0.29%) |
Aug 31, 2022 | 34.93 | 35.46 | 34.59 | 34.59 | 53,025 | -0.49(-1.40%) |
Aug 30, 2022 | 35.39 | 35.45 | 34.90 | 35.08 | 21,307 | -0.45(-1.26%) |
Aug 29, 2022 | 35.60 | 35.69 | 35.48 | 35.53 | 13,912 | -0.34(-0.95%) |
Aug 26, 2022 | 36.92 | 36.92 | 35.73 | 35.87 | 19,068 | -0.87(-2.37%) |
Aug 25, 2022 | 36.53 | 36.79 | 36.35 | 36.74 | 14,867 | +0.60(+1.66%) |
Aug 24, 2022 | 36.19 | 36.39 | 36.14 | 36.14 | 6,420 | +0.00(+0.00%) |
Aug 23, 2022 | 36.48 | 36.56 | 36.14 | 36.14 | 38,757 | -0.15(-0.41%) |
Aug 22, 2022 | 36.63 | 36.68 | 36.29 | 36.29 | 9,185 | -0.87(-2.35%) |
Aug 19, 2022 | 37.26 | 37.26 | 37.03 | 37.16 | 12,463 | -0.48(-1.27%) |
Aug 18, 2022 | 37.40 | 37.67 | 37.40 | 37.64 | 7,531 | +0.28(+0.75%) |
Aug 17, 2022 | 37.38 | 37.39 | 37.07 | 37.36 | 31,576 | -0.34(-0.90%) |
Aug 16, 2022 | 37.48 | 37.77 | 37.44 | 37.70 | 79,254 | +0.15(+0.40%) |
Aug 15, 2022 | 37.14 | 37.55 | 37.11 | 37.55 | 13,209 | +0.18(+0.48%) |
Aug 12, 2022 | 36.85 | 37.37 | 36.83 | 37.37 | 15,821 | +0.60(+1.63%) |
Aug 11, 2022 | 36.77 | 36.97 | 36.67 | 36.77 | 12,464 | +0.43(+1.18%) |
Aug 10, 2022 | 36.39 | 36.52 | 36.24 | 36.34 | 39,719 | +0.44(+1.23%) |
Aug 09, 2022 | 35.98 | 35.98 | 35.70 | 35.90 | 8,992 | -0.25(-0.69%) |
Aug 08, 2022 | 36.12 | 36.26 | 35.92 | 36.15 | 18,383 | +0.16(+0.44%) |
Aug 05, 2022 | 35.68 | 35.99 | 35.68 | 35.99 | 13,084 | +0.09(+0.25%) |
Aug 04, 2022 | 35.86 | 35.97 | 35.80 | 35.90 | 7,389 | -0.19(-0.53%) |
Aug 03, 2022 | 35.95 | 36.16 | 35.95 | 36.09 | 7,781 | +0.25(+0.70%) |
Aug 02, 2022 | 35.92 | 36.14 | 35.82 | 35.84 | 23,164 | -0.41(-1.13%) |