Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.20 | 34.52 | 33.94 | 34.40 | 525,091 | +0.25(+0.74%) |
Oct 28, 2022 | 33.30 | 34.20 | 33.18 | 34.14 | 607,151 | +1.01(+3.04%) |
Oct 27, 2022 | 32.87 | 33.55 | 32.73 | 33.14 | 364,747 | +0.72(+2.23%) |
Oct 26, 2022 | 32.79 | 32.93 | 31.93 | 32.41 | 323,276 | +0.24(+0.73%) |
Oct 25, 2022 | 32.10 | 32.39 | 32.00 | 32.18 | 383,144 | -0.08(-0.26%) |
Oct 24, 2022 | 32.11 | 32.43 | 31.80 | 32.26 | 170,430 | +0.27(+0.85%) |
Oct 21, 2022 | 31.66 | 32.22 | 31.44 | 31.99 | 181,597 | +0.60(+1.92%) |
Oct 20, 2022 | 32.02 | 32.08 | 31.08 | 31.39 | 336,286 | -0.72(-2.26%) |
Oct 19, 2022 | 31.96 | 32.30 | 31.72 | 32.11 | 173,796 | -0.10(-0.32%) |
Oct 18, 2022 | 32.39 | 32.49 | 31.85 | 32.22 | 203,675 | +0.08(+0.26%) |
Oct 17, 2022 | 31.59 | 32.13 | 31.50 | 32.13 | 309,878 | +0.77(+2.46%) |
Oct 14, 2022 | 31.38 | 31.82 | 31.25 | 31.36 | 173,263 | +0.03(+0.09%) |
Oct 13, 2022 | 29.84 | 31.45 | 29.70 | 31.33 | 323,247 | +1.24(+4.13%) |
Oct 12, 2022 | 29.99 | 30.39 | 29.72 | 30.09 | 142,737 | +0.03(+0.09%) |
Oct 11, 2022 | 29.93 | 30.25 | 29.74 | 30.06 | 183,822 | +0.09(+0.31%) |
Oct 10, 2022 | 29.93 | 30.25 | 29.78 | 29.97 | 146,044 | +0.25(+0.85%) |
Oct 07, 2022 | 30.04 | 30.10 | 29.51 | 29.71 | 234,592 | -0.42(-1.40%) |
Oct 06, 2022 | 29.96 | 30.17 | 29.86 | 30.14 | 161,534 | +0.01(+0.03%) |
Oct 05, 2022 | 29.96 | 30.19 | 29.72 | 30.13 | 144,886 | -0.19(-0.62%) |
Oct 04, 2022 | 29.51 | 30.32 | 29.51 | 30.32 | 212,295 | +1.03(+3.53%) |
Oct 03, 2022 | 29.13 | 29.39 | 28.80 | 29.28 | 206,983 | +0.47(+1.63%) |
Sep 30, 2022 | 29.13 | 29.48 | 28.78 | 28.81 | 252,228 | -0.22(-0.75%) |
Sep 29, 2022 | 29.31 | 29.41 | 28.78 | 29.03 | 187,769 | -0.49(-1.66%) |
Sep 28, 2022 | 29.33 | 29.85 | 29.20 | 29.52 | 268,707 | +0.20(+0.67%) |
Sep 27, 2022 | 29.85 | 30.03 | 29.09 | 29.32 | 196,625 | -0.47(-1.58%) |
Sep 26, 2022 | 29.72 | 30.10 | 29.61 | 29.79 | 186,797 | +0.04(+0.13%) |
Sep 23, 2022 | 29.82 | 29.86 | 29.45 | 29.75 | 218,286 | -0.31(-1.03%) |
Sep 22, 2022 | 30.45 | 30.57 | 29.89 | 30.06 | 185,760 | -0.35(-1.14%) |
Sep 21, 2022 | 30.80 | 30.99 | 30.38 | 30.41 | 220,583 | -0.21(-0.68%) |
Sep 20, 2022 | 30.49 | 30.76 | 30.40 | 30.62 | 225,950 | +0.01(+0.03%) |
Sep 19, 2022 | 30.04 | 30.81 | 29.94 | 30.61 | 328,056 | +0.32(+1.06%) |
Sep 16, 2022 | 29.85 | 30.35 | 29.53 | 30.29 | 751,984 | +0.33(+1.10%) |
Sep 15, 2022 | 29.68 | 30.21 | 29.68 | 29.96 | 260,551 | +0.29(+0.98%) |
Sep 14, 2022 | 29.54 | 29.69 | 29.23 | 29.67 | 227,100 | +0.16(+0.54%) |
Sep 13, 2022 | 29.71 | 29.82 | 29.15 | 29.51 | 279,313 | -0.60(-2.00%) |
Sep 12, 2022 | 29.87 | 30.13 | 29.72 | 30.11 | 326,087 | +0.29(+0.98%) |
Sep 09, 2022 | 29.64 | 29.90 | 29.59 | 29.82 | 136,633 | +0.24(+0.83%) |
Sep 08, 2022 | 29.04 | 29.62 | 28.79 | 29.57 | 155,120 | +0.42(+1.45%) |
Sep 07, 2022 | 28.80 | 29.22 | 28.78 | 29.15 | 221,506 | +0.25(+0.88%) |
Sep 06, 2022 | 29.58 | 29.58 | 28.54 | 28.90 | 252,050 | -0.44(-1.51%) |
Sep 02, 2022 | 29.74 | 29.96 | 29.18 | 29.34 | 153,052 | -0.13(-0.45%) |
Sep 01, 2022 | 29.59 | 29.59 | 29.26 | 29.47 | 233,851 | -0.20(-0.67%) |
Aug 31, 2022 | 29.91 | 29.96 | 29.62 | 29.67 | 180,051 | -0.18(-0.60%) |
Aug 30, 2022 | 29.88 | 29.88 | 29.53 | 29.85 | 190,660 | +0.05(+0.16%) |
Aug 29, 2022 | 30.18 | 30.19 | 29.77 | 29.80 | 147,179 | -0.49(-1.63%) |
Aug 26, 2022 | 30.98 | 30.98 | 30.19 | 30.29 | 212,603 | -0.52(-1.70%) |
Aug 25, 2022 | 30.53 | 31.01 | 30.52 | 30.82 | 194,114 | +0.35(+1.16%) |
Aug 24, 2022 | 30.75 | 30.75 | 30.39 | 30.46 | 95,096 | -0.20(-0.64%) |
Aug 23, 2022 | 31.18 | 31.27 | 30.65 | 30.66 | 99,655 | -0.40(-1.29%) |
Aug 22, 2022 | 31.39 | 31.40 | 30.95 | 31.06 | 179,582 | -0.63(-1.97%) |
Aug 19, 2022 | 31.81 | 31.97 | 31.49 | 31.69 | 179,489 | -0.25(-0.79%) |
Aug 18, 2022 | 32.00 | 32.04 | 31.75 | 31.94 | 198,494 | -0.09(-0.29%) |
Aug 17, 2022 | 31.98 | 32.22 | 31.41 | 32.03 | 326,717 | -0.21(-0.64%) |
Aug 16, 2022 | 31.88 | 32.32 | 31.41 | 32.24 | 154,315 | +0.37(+1.17%) |
Aug 15, 2022 | 31.27 | 31.86 | 31.19 | 31.86 | 185,999 | +0.32(+1.01%) |
Aug 12, 2022 | 31.33 | 31.57 | 30.01 | 31.55 | 163,962 | +0.31(+0.99%) |
Aug 11, 2022 | 30.94 | 31.29 | 30.83 | 31.24 | 135,533 | +0.46(+1.49%) |
Aug 10, 2022 | 30.79 | 30.99 | 30.61 | 30.78 | 300,987 | +0.19(+0.61%) |
Aug 09, 2022 | 30.44 | 30.70 | 29.51 | 30.59 | 306,504 | +0.22(+0.74%) |
Aug 08, 2022 | 30.46 | 30.72 | 30.28 | 30.37 | 200,502 | -0.08(-0.28%) |
Aug 05, 2022 | 30.20 | 30.61 | 29.73 | 30.45 | 167,363 | +0.22(+0.74%) |
Aug 04, 2022 | 30.49 | 30.60 | 30.20 | 30.23 | 178,589 | -0.35(-1.16%) |
Aug 03, 2022 | 30.44 | 30.78 | 30.16 | 30.58 | 207,836 | +0.27(+0.89%) |
Aug 02, 2022 | 30.42 | 30.64 | 30.18 | 30.31 | 283,559 | -0.26(-0.85%) |