Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.99 | 34.52 | 33.65 | 33.92 | 1,533,117 | -0.38(-1.10%) |
Oct 28, 2022 | 32.82 | 34.51 | 32.45 | 34.30 | 1,364,329 | +1.50(+4.56%) |
Oct 27, 2022 | 31.84 | 33.08 | 31.62 | 32.81 | 1,328,206 | +1.32(+4.18%) |
Oct 26, 2022 | 31.21 | 32.93 | 31.21 | 31.49 | 901,216 | +0.35(+1.13%) |
Oct 25, 2022 | 30.37 | 31.27 | 30.32 | 31.14 | 1,201,535 | +0.54(+1.76%) |
Oct 24, 2022 | 31.44 | 32.15 | 30.49 | 30.60 | 1,137,616 | -0.85(-2.71%) |
Oct 21, 2022 | 30.80 | 31.83 | 30.53 | 31.45 | 801,459 | +0.63(+2.06%) |
Oct 20, 2022 | 30.87 | 31.68 | 30.65 | 30.82 | 786,462 | -0.27(-0.88%) |
Oct 19, 2022 | 31.12 | 31.71 | 30.90 | 31.09 | 678,748 | -0.19(-0.61%) |
Oct 18, 2022 | 31.39 | 31.77 | 30.92 | 31.28 | 594,457 | +0.53(+1.73%) |
Oct 17, 2022 | 30.97 | 31.37 | 30.30 | 30.75 | 760,131 | +0.38(+1.25%) |
Oct 14, 2022 | 31.84 | 32.09 | 30.33 | 30.37 | 581,154 | -0.99(-3.14%) |
Oct 13, 2022 | 29.90 | 31.66 | 29.61 | 31.36 | 989,155 | +0.75(+2.44%) |
Oct 12, 2022 | 29.15 | 30.77 | 28.67 | 30.61 | 1,360,204 | +1.57(+5.42%) |
Oct 11, 2022 | 28.62 | 29.28 | 27.66 | 29.04 | 969,092 | +0.30(+1.05%) |
Oct 10, 2022 | 29.34 | 29.60 | 28.64 | 28.73 | 780,317 | -0.54(-1.84%) |
Oct 07, 2022 | 29.26 | 29.40 | 28.16 | 29.27 | 1,003,991 | -0.29(-0.99%) |
Oct 06, 2022 | 29.93 | 30.74 | 29.44 | 29.57 | 763,815 | -0.39(-1.30%) |
Oct 05, 2022 | 29.19 | 30.25 | 29.13 | 29.95 | 930,908 | +0.19(+0.64%) |
Oct 04, 2022 | 28.30 | 29.79 | 28.30 | 29.76 | 1,234,016 | +2.20(+7.97%) |
Oct 03, 2022 | 28.04 | 28.22 | 26.98 | 27.57 | 909,279 | -0.17(-0.61%) |
Sep 30, 2022 | 28.17 | 28.74 | 27.69 | 27.74 | 892,413 | -0.66(-2.33%) |
Sep 29, 2022 | 28.47 | 28.63 | 27.49 | 28.40 | 868,124 | -0.45(-1.54%) |
Sep 28, 2022 | 27.75 | 28.87 | 27.32 | 28.85 | 1,112,085 | +1.20(+4.35%) |
Sep 27, 2022 | 27.65 | 28.75 | 27.37 | 27.64 | 1,084,837 | +0.59(+2.17%) |
Sep 26, 2022 | 27.16 | 27.89 | 26.79 | 27.06 | 1,042,631 | +0.12(+0.46%) |
Sep 23, 2022 | 27.35 | 27.82 | 26.43 | 26.93 | 1,451,228 | -0.67(-2.44%) |
Sep 22, 2022 | 29.50 | 29.50 | 27.06 | 27.60 | 1,580,558 | -2.10(-7.08%) |
Sep 21, 2022 | 30.32 | 30.83 | 29.68 | 29.71 | 668,134 | -0.37(-1.23%) |
Sep 20, 2022 | 30.52 | 30.63 | 29.60 | 30.08 | 882,959 | -0.75(-2.43%) |
Sep 19, 2022 | 30.30 | 31.53 | 30.30 | 30.83 | 584,606 | -0.08(-0.25%) |
Sep 16, 2022 | 30.74 | 31.01 | 29.98 | 30.90 | 1,294,717 | -0.47(-1.51%) |
Sep 15, 2022 | 30.87 | 32.37 | 30.87 | 31.37 | 983,997 | +0.31(+1.01%) |
Sep 14, 2022 | 31.27 | 31.55 | 30.47 | 31.06 | 845,092 | -0.10(-0.33%) |
Sep 13, 2022 | 31.20 | 31.77 | 30.92 | 31.17 | 878,517 | -1.26(-3.89%) |
Sep 12, 2022 | 32.32 | 32.52 | 31.82 | 32.43 | 936,657 | +0.70(+2.21%) |
Sep 09, 2022 | 31.25 | 32.39 | 31.11 | 31.73 | 1,195,080 | +0.90(+2.92%) |
Sep 08, 2022 | 29.29 | 30.83 | 29.07 | 30.83 | 920,952 | +1.19(+4.03%) |
Sep 07, 2022 | 27.98 | 29.63 | 27.96 | 29.63 | 783,444 | +1.71(+6.11%) |
Sep 06, 2022 | 29.29 | 29.29 | 27.77 | 27.93 | 977,386 | -1.35(-4.60%) |
Sep 02, 2022 | 29.71 | 29.83 | 28.94 | 29.27 | 1,040,933 | -0.14(-0.48%) |
Sep 01, 2022 | 28.84 | 29.44 | 28.33 | 29.41 | 1,070,869 | +0.41(+1.40%) |
Aug 31, 2022 | 29.23 | 29.23 | 28.61 | 29.01 | 822,456 | +0.09(+0.33%) |
Aug 30, 2022 | 30.10 | 30.24 | 28.88 | 28.91 | 1,006,454 | -0.94(-3.14%) |
Aug 29, 2022 | 29.82 | 30.03 | 29.29 | 29.85 | 821,897 | -0.21(-0.69%) |
Aug 26, 2022 | 31.51 | 31.87 | 29.94 | 30.06 | 838,846 | -1.64(-5.17%) |
Aug 25, 2022 | 31.91 | 32.51 | 31.58 | 31.70 | 1,299,704 | -0.14(-0.45%) |
Aug 24, 2022 | 30.27 | 31.98 | 30.07 | 31.84 | 2,456,469 | +1.41(+4.64%) |
Aug 23, 2022 | 30.08 | 30.79 | 30.02 | 30.43 | 1,011,084 | +0.76(+2.55%) |
Aug 22, 2022 | 30.30 | 30.30 | 29.34 | 29.67 | 1,126,388 | -1.38(-4.45%) |
Aug 19, 2022 | 31.62 | 31.79 | 30.80 | 31.05 | 957,356 | -1.02(-3.19%) |
Aug 18, 2022 | 31.52 | 32.14 | 31.29 | 32.08 | 903,186 | +0.45(+1.41%) |
Aug 17, 2022 | 31.60 | 31.85 | 31.37 | 31.63 | 788,114 | -0.47(-1.48%) |
Aug 16, 2022 | 31.54 | 32.51 | 31.14 | 32.10 | 796,352 | +0.65(+2.08%) |
Aug 15, 2022 | 31.46 | 32.33 | 31.39 | 31.45 | 1,253,841 | -0.45(-1.40%) |
Aug 12, 2022 | 30.92 | 31.93 | 30.85 | 31.90 | 1,196,509 | +1.29(+4.21%) |
Aug 11, 2022 | 31.01 | 31.62 | 30.47 | 30.61 | 1,274,140 | -0.17(-0.55%) |
Aug 10, 2022 | 29.28 | 30.80 | 29.11 | 30.78 | 2,112,250 | +2.40(+8.44%) |
Aug 09, 2022 | 28.80 | 28.91 | 28.13 | 28.38 | 820,214 | -0.71(-2.44%) |
Aug 08, 2022 | 27.95 | 29.52 | 27.95 | 29.09 | 1,255,299 | +1.49(+5.41%) |
Aug 05, 2022 | 27.71 | 28.42 | 27.56 | 27.60 | 971,374 | -0.54(-1.90%) |
Aug 04, 2022 | 28.87 | 28.96 | 28.05 | 28.13 | 1,115,717 | -0.97(-3.32%) |
Aug 03, 2022 | 27.31 | 29.27 | 27.31 | 29.10 | 1,456,772 | +1.76(+6.42%) |
Aug 02, 2022 | 26.89 | 27.59 | 26.61 | 27.35 | 833,440 | +0.24(+0.90%) |