Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.80 | 40.82 | 39.59 | 40.50 | 170,886 | +1.02(+2.59%) |
Oct 28, 2022 | 35.44 | 40.21 | 35.22 | 39.47 | 414,418 | +3.95(+11.11%) |
Oct 27, 2022 | 34.23 | 36.03 | 34.23 | 35.53 | 113,472 | +1.17(+3.41%) |
Oct 26, 2022 | 34.84 | 34.84 | 34.06 | 34.36 | 102,874 | -0.48(-1.39%) |
Oct 25, 2022 | 34.08 | 34.85 | 34.08 | 34.84 | 123,241 | +0.43(+1.24%) |
Oct 24, 2022 | 34.37 | 34.48 | 33.88 | 34.41 | 78,003 | +0.28(+0.82%) |
Oct 21, 2022 | 33.52 | 34.46 | 33.41 | 34.13 | 81,033 | +0.92(+2.77%) |
Oct 20, 2022 | 33.90 | 34.03 | 32.90 | 33.22 | 90,245 | -1.01(-2.96%) |
Oct 19, 2022 | 33.71 | 34.37 | 33.61 | 34.23 | 97,991 | +0.42(+1.24%) |
Oct 18, 2022 | 33.72 | 33.86 | 33.29 | 33.81 | 116,516 | +0.54(+1.62%) |
Oct 17, 2022 | 33.38 | 33.61 | 32.71 | 33.27 | 107,955 | +0.20(+0.59%) |
Oct 14, 2022 | 33.20 | 33.37 | 32.71 | 33.08 | 93,884 | +0.25(+0.76%) |
Oct 13, 2022 | 31.04 | 32.96 | 31.01 | 32.83 | 101,068 | +1.50(+4.77%) |
Oct 12, 2022 | 31.43 | 31.60 | 31.28 | 31.33 | 85,097 | -0.25(-0.79%) |
Oct 11, 2022 | 30.82 | 31.87 | 30.82 | 31.58 | 91,933 | +0.59(+1.89%) |
Oct 10, 2022 | 30.71 | 31.50 | 30.36 | 31.00 | 95,344 | +0.51(+1.68%) |
Oct 07, 2022 | 30.90 | 30.91 | 30.25 | 30.49 | 89,358 | -0.40(-1.29%) |
Oct 06, 2022 | 31.79 | 31.79 | 30.75 | 30.88 | 77,457 | -0.90(-2.83%) |
Oct 05, 2022 | 32.26 | 32.56 | 31.65 | 31.79 | 94,154 | -0.79(-2.42%) |
Oct 04, 2022 | 32.35 | 33.05 | 32.09 | 32.57 | 103,500 | +0.53(+1.65%) |
Oct 03, 2022 | 31.98 | 32.33 | 31.78 | 32.05 | 93,451 | +0.02(+0.06%) |
Sep 30, 2022 | 32.23 | 32.69 | 31.99 | 32.03 | 103,464 | +0.01(+0.03%) |
Sep 29, 2022 | 31.80 | 32.11 | 31.37 | 32.02 | 110,562 | +0.11(+0.35%) |
Sep 28, 2022 | 32.08 | 32.34 | 31.80 | 31.91 | 119,715 | -0.18(-0.55%) |
Sep 27, 2022 | 32.44 | 32.52 | 31.79 | 32.08 | 79,164 | -0.20(-0.60%) |
Sep 26, 2022 | 32.95 | 33.09 | 32.18 | 32.28 | 110,956 | -0.98(-2.93%) |
Sep 23, 2022 | 33.32 | 33.32 | 32.75 | 33.25 | 101,300 | -0.30(-0.89%) |
Sep 22, 2022 | 33.73 | 33.78 | 33.22 | 33.55 | 104,672 | -0.59(-1.74%) |
Sep 21, 2022 | 34.57 | 34.98 | 34.08 | 34.14 | 125,034 | -0.10(-0.30%) |
Sep 20, 2022 | 34.81 | 34.97 | 34.00 | 34.25 | 207,389 | -0.80(-2.28%) |
Sep 19, 2022 | 34.17 | 35.22 | 34.09 | 35.04 | 97,608 | +0.74(+2.17%) |
Sep 16, 2022 | 34.11 | 34.51 | 33.60 | 34.30 | 397,743 | +0.17(+0.49%) |
Sep 15, 2022 | 34.39 | 34.52 | 33.93 | 34.13 | 130,144 | -0.41(-1.18%) |
Sep 14, 2022 | 34.77 | 34.80 | 34.02 | 34.54 | 156,599 | -0.29(-0.83%) |
Sep 13, 2022 | 35.32 | 35.44 | 34.55 | 34.83 | 104,069 | -0.93(-2.60%) |
Sep 12, 2022 | 35.83 | 35.87 | 35.54 | 35.76 | 92,177 | +0.21(+0.60%) |
Sep 09, 2022 | 35.71 | 35.92 | 35.30 | 35.55 | 102,256 | +0.09(+0.26%) |
Sep 08, 2022 | 35.08 | 35.77 | 34.83 | 35.45 | 123,223 | +0.13(+0.37%) |
Sep 07, 2022 | 35.30 | 35.62 | 35.19 | 35.32 | 123,704 | -0.15(-0.42%) |
Sep 06, 2022 | 36.42 | 36.42 | 35.01 | 35.47 | 120,573 | -0.83(-2.28%) |
Sep 02, 2022 | 36.79 | 37.04 | 35.97 | 36.30 | 70,808 | -0.18(-0.48%) |
Sep 01, 2022 | 36.33 | 36.76 | 36.12 | 36.47 | 76,351 | +0.11(+0.31%) |
Aug 31, 2022 | 36.68 | 36.85 | 36.36 | 36.36 | 124,069 | -0.46(-1.26%) |
Aug 30, 2022 | 37.06 | 37.12 | 36.62 | 36.83 | 52,165 | -0.16(-0.43%) |
Aug 29, 2022 | 37.26 | 37.40 | 36.91 | 36.99 | 117,007 | -0.53(-1.41%) |
Aug 26, 2022 | 37.86 | 37.88 | 37.36 | 37.51 | 104,927 | -0.13(-0.35%) |
Aug 25, 2022 | 37.06 | 37.79 | 36.99 | 37.64 | 115,237 | +0.56(+1.50%) |
Aug 24, 2022 | 37.12 | 37.21 | 36.77 | 37.09 | 52,857 | -0.19(-0.50%) |
Aug 23, 2022 | 37.75 | 37.83 | 37.21 | 37.27 | 64,936 | -0.36(-0.96%) |
Aug 22, 2022 | 38.36 | 38.36 | 37.49 | 37.64 | 90,310 | -1.01(-2.62%) |
Aug 19, 2022 | 38.69 | 38.82 | 38.42 | 38.65 | 136,653 | -0.05(-0.12%) |
Aug 18, 2022 | 38.83 | 38.98 | 38.47 | 38.69 | 75,969 | -0.14(-0.36%) |
Aug 17, 2022 | 38.25 | 38.92 | 38.25 | 38.83 | 90,696 | +0.47(+1.23%) |
Aug 16, 2022 | 38.05 | 38.72 | 38.05 | 38.36 | 112,971 | +0.46(+1.20%) |
Aug 15, 2022 | 37.26 | 38.07 | 37.09 | 37.90 | 86,502 | +0.37(+0.99%) |
Aug 12, 2022 | 37.13 | 37.64 | 36.94 | 37.53 | 92,555 | +0.64(+1.74%) |
Aug 11, 2022 | 36.60 | 37.10 | 36.60 | 36.89 | 86,934 | +0.37(+1.02%) |
Aug 10, 2022 | 37.28 | 37.37 | 36.48 | 36.52 | 119,268 | -0.40(-1.08%) |
Aug 09, 2022 | 36.02 | 36.96 | 36.02 | 36.92 | 155,560 | +0.94(+2.61%) |
Aug 08, 2022 | 35.61 | 36.10 | 35.55 | 35.98 | 138,871 | +0.23(+0.65%) |
Aug 05, 2022 | 35.43 | 35.94 | 35.41 | 35.75 | 108,066 | +0.26(+0.73%) |
Aug 04, 2022 | 35.60 | 35.69 | 35.11 | 35.49 | 176,914 | +0.04(+0.10%) |
Aug 03, 2022 | 34.87 | 35.65 | 34.36 | 35.46 | 171,714 | +0.78(+2.26%) |
Aug 02, 2022 | 34.67 | 35.30 | 34.43 | 34.67 | 125,804 | +0.17(+0.48%) |