Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.58 | 34.75 | 34.49 | 34.61 | 134,502 | -0.18(-0.51%) |
Oct 28, 2022 | 33.99 | 34.79 | 33.99 | 34.79 | 64,978 | +0.98(+2.90%) |
Oct 27, 2022 | 33.87 | 34.09 | 33.76 | 33.81 | 88,380 | +0.11(+0.33%) |
Oct 26, 2022 | 33.65 | 33.85 | 33.49 | 33.70 | 67,807 | +0.14(+0.42%) |
Oct 25, 2022 | 33.03 | 33.56 | 33.03 | 33.56 | 158,930 | +0.52(+1.59%) |
Oct 24, 2022 | 32.93 | 33.19 | 32.83 | 33.03 | 89,876 | +0.34(+1.03%) |
Oct 21, 2022 | 32.12 | 32.78 | 32.12 | 32.70 | 108,582 | +0.55(+1.72%) |
Oct 20, 2022 | 32.55 | 32.58 | 32.06 | 32.14 | 101,172 | -0.36(-1.12%) |
Oct 19, 2022 | 32.71 | 32.80 | 32.32 | 32.51 | 80,133 | -0.34(-1.02%) |
Oct 18, 2022 | 32.84 | 33.02 | 32.66 | 32.84 | 118,484 | +0.44(+1.36%) |
Oct 17, 2022 | 32.28 | 32.52 | 32.28 | 32.41 | 344,546 | +0.49(+1.52%) |
Oct 14, 2022 | 32.58 | 32.58 | 31.86 | 31.92 | 40,865 | -0.44(-1.36%) |
Oct 13, 2022 | 31.18 | 32.44 | 31.05 | 32.36 | 149,381 | +0.81(+2.58%) |
Oct 12, 2022 | 31.88 | 31.90 | 31.51 | 31.55 | 115,403 | -0.23(-0.74%) |
Oct 11, 2022 | 31.66 | 32.08 | 31.55 | 31.78 | 96,753 | +0.14(+0.45%) |
Oct 10, 2022 | 31.69 | 31.94 | 31.58 | 31.64 | 57,298 | +0.02(+0.08%) |
Oct 07, 2022 | 32.05 | 32.05 | 31.46 | 31.61 | 97,716 | -0.54(-1.68%) |
Oct 06, 2022 | 32.79 | 32.79 | 32.11 | 32.15 | 178,728 | -0.77(-2.33%) |
Oct 05, 2022 | 33.07 | 33.07 | 32.58 | 32.92 | 108,050 | -0.36(-1.09%) |
Oct 04, 2022 | 32.87 | 33.33 | 32.82 | 33.28 | 278,239 | +0.67(+2.06%) |
Oct 03, 2022 | 32.21 | 32.72 | 32.16 | 32.61 | 146,293 | +0.67(+2.11%) |
Sep 30, 2022 | 32.39 | 32.47 | 31.90 | 31.94 | 62,597 | -0.34(-1.04%) |
Sep 29, 2022 | 33.02 | 33.02 | 32.16 | 32.27 | 195,310 | -0.86(-2.60%) |
Sep 28, 2022 | 32.95 | 33.29 | 32.72 | 33.14 | 203,025 | +0.46(+1.40%) |
Sep 27, 2022 | 33.35 | 33.43 | 32.57 | 32.68 | 114,813 | -0.45(-1.35%) |
Sep 26, 2022 | 33.51 | 33.54 | 32.94 | 33.13 | 188,893 | -0.50(-1.47%) |
Sep 23, 2022 | 33.95 | 33.95 | 33.28 | 33.62 | 89,530 | -0.48(-1.40%) |
Sep 22, 2022 | 34.17 | 34.29 | 34.01 | 34.10 | 925,104 | -0.16(-0.46%) |
Sep 21, 2022 | 34.68 | 34.98 | 34.25 | 34.26 | 303,198 | -0.27(-0.79%) |
Sep 20, 2022 | 34.74 | 34.74 | 34.28 | 34.53 | 116,360 | -0.42(-1.20%) |
Sep 19, 2022 | 34.53 | 34.96 | 34.48 | 34.95 | 61,535 | +0.21(+0.59%) |
Sep 16, 2022 | 34.54 | 34.74 | 34.47 | 34.74 | 135,469 | +0.00(+0.00%) |
Sep 15, 2022 | 34.98 | 35.00 | 34.66 | 34.74 | 136,012 | -0.23(-0.67%) |
Sep 14, 2022 | 35.11 | 35.14 | 34.82 | 34.98 | 181,216 | -0.07(-0.19%) |
Sep 13, 2022 | 35.89 | 35.89 | 34.92 | 35.04 | 156,576 | -1.13(-3.13%) |
Sep 12, 2022 | 36.08 | 36.29 | 36.04 | 36.17 | 86,733 | +0.22(+0.60%) |
Sep 09, 2022 | 35.72 | 36.01 | 35.61 | 35.96 | 76,690 | +0.43(+1.21%) |
Sep 08, 2022 | 35.40 | 35.65 | 35.29 | 35.53 | 99,382 | +0.07(+0.18%) |
Sep 07, 2022 | 34.95 | 35.59 | 34.95 | 35.46 | 98,578 | +0.57(+1.63%) |
Sep 06, 2022 | 35.14 | 35.26 | 34.85 | 34.89 | 84,776 | -0.21(-0.61%) |
Sep 02, 2022 | 35.68 | 35.84 | 34.99 | 35.11 | 377,147 | -0.38(-1.08%) |
Sep 01, 2022 | 35.13 | 35.52 | 35.01 | 35.49 | 95,421 | +0.21(+0.61%) |
Aug 31, 2022 | 35.60 | 35.64 | 35.22 | 35.28 | 1,213,852 | -0.21(-0.61%) |
Aug 30, 2022 | 35.98 | 35.98 | 35.43 | 35.49 | 115,510 | -0.44(-1.22%) |
Aug 29, 2022 | 35.88 | 36.13 | 35.67 | 35.93 | 125,737 | -0.10(-0.29%) |
Aug 26, 2022 | 36.86 | 36.86 | 36.00 | 36.03 | 486,966 | -0.78(-2.11%) |
Aug 25, 2022 | 36.64 | 36.81 | 36.52 | 36.81 | 65,502 | +0.27(+0.74%) |
Aug 24, 2022 | 36.52 | 36.64 | 36.41 | 36.54 | 143,703 | -0.01(-0.03%) |
Aug 23, 2022 | 36.71 | 36.71 | 36.47 | 36.55 | 148,107 | -0.21(-0.56%) |
Aug 22, 2022 | 37.14 | 37.14 | 36.66 | 36.75 | 146,879 | -0.59(-1.58%) |
Aug 19, 2022 | 37.33 | 37.42 | 37.24 | 37.34 | 81,534 | -0.11(-0.30%) |
Aug 18, 2022 | 37.46 | 37.48 | 37.28 | 37.45 | 263,150 | +0.07(+0.20%) |
Aug 17, 2022 | 37.40 | 37.54 | 37.34 | 37.38 | 110,683 | -0.23(-0.62%) |
Aug 16, 2022 | 37.35 | 37.73 | 37.35 | 37.61 | 101,511 | +0.14(+0.37%) |
Aug 15, 2022 | 37.15 | 37.47 | 37.08 | 37.47 | 900,979 | +0.27(+0.73%) |
Aug 12, 2022 | 36.92 | 37.20 | 36.87 | 37.20 | 175,831 | +0.46(+1.25%) |
Aug 11, 2022 | 36.90 | 37.02 | 36.68 | 36.74 | 102,528 | -0.02(-0.05%) |
Aug 10, 2022 | 36.70 | 36.78 | 36.60 | 36.76 | 137,626 | +0.38(+1.05%) |
Aug 09, 2022 | 36.36 | 36.40 | 36.26 | 36.38 | 215,332 | +0.08(+0.23%) |
Aug 08, 2022 | 36.44 | 36.51 | 36.19 | 36.29 | 186,558 | +0.10(+0.28%) |
Aug 05, 2022 | 36.15 | 36.19 | 35.92 | 36.19 | 125,615 | -0.01(-0.03%) |
Aug 04, 2022 | 36.34 | 36.40 | 36.16 | 36.20 | 140,897 | -0.37(-1.02%) |
Aug 03, 2022 | 36.47 | 36.66 | 36.27 | 36.58 | 72,961 | +0.15(+0.41%) |
Aug 02, 2022 | 36.72 | 36.78 | 36.38 | 36.43 | 147,548 | -0.24(-0.66%) |