Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.97 | 35.27 | 34.97 | 35.23 | 843,900 | -0.12(-0.34%) |
Oct 28, 2022 | 35.12 | 35.37 | 35.01 | 35.35 | 728,944 | -0.01(-0.03%) |
Oct 27, 2022 | 35.53 | 35.78 | 35.34 | 35.36 | 463,336 | -0.25(-0.70%) |
Oct 26, 2022 | 35.29 | 35.85 | 35.26 | 35.61 | 650,070 | +0.43(+1.21%) |
Oct 25, 2022 | 34.75 | 35.21 | 34.75 | 35.18 | 438,614 | +0.47(+1.36%) |
Oct 24, 2022 | 34.58 | 34.74 | 34.31 | 34.71 | 796,681 | -0.72(-2.02%) |
Oct 21, 2022 | 34.50 | 35.42 | 34.38 | 35.42 | 691,627 | +0.55(+1.57%) |
Oct 20, 2022 | 35.05 | 35.52 | 34.82 | 34.88 | 552,687 | -0.02(-0.05%) |
Oct 19, 2022 | 34.96 | 35.14 | 34.71 | 34.89 | 663,077 | -0.33(-0.92%) |
Oct 18, 2022 | 35.53 | 35.56 | 34.89 | 35.22 | 519,863 | +0.10(+0.29%) |
Oct 17, 2022 | 34.95 | 35.31 | 34.95 | 35.12 | 756,505 | +0.66(+1.91%) |
Oct 14, 2022 | 35.32 | 35.38 | 34.43 | 34.46 | 545,917 | -0.86(-2.45%) |
Oct 13, 2022 | 34.02 | 35.43 | 34.01 | 35.32 | 1,112,200 | +0.49(+1.41%) |
Oct 12, 2022 | 34.75 | 34.99 | 34.64 | 34.83 | 449,568 | -0.09(-0.27%) |
Oct 11, 2022 | 35.06 | 35.40 | 34.76 | 34.92 | 524,930 | -0.43(-1.21%) |
Oct 10, 2022 | 35.51 | 35.52 | 35.15 | 35.35 | 562,462 | -0.46(-1.27%) |
Oct 07, 2022 | 36.11 | 36.19 | 35.67 | 35.80 | 792,930 | -0.51(-1.41%) |
Oct 06, 2022 | 36.45 | 36.67 | 36.23 | 36.32 | 649,586 | -0.44(-1.19%) |
Oct 05, 2022 | 36.48 | 36.93 | 36.30 | 36.75 | 633,108 | +0.07(+0.20%) |
Oct 04, 2022 | 36.23 | 36.72 | 36.17 | 36.68 | 916,218 | +1.03(+2.89%) |
Oct 03, 2022 | 35.30 | 35.79 | 35.18 | 35.65 | 1,126,762 | +0.80(+2.29%) |
Sep 30, 2022 | 35.11 | 35.37 | 34.85 | 34.85 | 1,098,309 | -0.53(-1.50%) |
Sep 29, 2022 | 35.40 | 35.42 | 35.01 | 35.38 | 497,544 | -0.43(-1.19%) |
Sep 28, 2022 | 35.07 | 35.87 | 34.98 | 35.80 | 1,103,604 | +0.62(+1.77%) |
Sep 27, 2022 | 35.53 | 35.70 | 34.99 | 35.18 | 858,795 | -0.36(-1.02%) |
Sep 26, 2022 | 35.73 | 36.00 | 35.37 | 35.54 | 778,152 | -0.27(-0.75%) |
Sep 23, 2022 | 36.13 | 36.15 | 35.57 | 35.81 | 671,129 | -1.09(-2.94%) |
Sep 22, 2022 | 37.03 | 37.10 | 36.80 | 36.90 | 381,851 | -0.19(-0.50%) |
Sep 21, 2022 | 37.58 | 37.81 | 37.06 | 37.09 | 911,224 | -0.63(-1.67%) |
Sep 20, 2022 | 37.80 | 37.86 | 37.53 | 37.72 | 553,988 | -0.30(-0.78%) |
Sep 19, 2022 | 37.43 | 38.04 | 37.42 | 38.01 | 483,569 | +0.26(+0.69%) |
Sep 16, 2022 | 37.65 | 37.84 | 37.55 | 37.75 | 588,380 | -0.09(-0.25%) |
Sep 15, 2022 | 38.03 | 38.32 | 37.81 | 37.85 | 361,457 | -0.32(-0.83%) |
Sep 14, 2022 | 38.18 | 38.30 | 37.97 | 38.16 | 849,718 | -0.06(-0.17%) |
Sep 13, 2022 | 38.86 | 39.05 | 38.19 | 38.23 | 897,529 | -1.47(-3.70%) |
Sep 12, 2022 | 39.61 | 39.80 | 39.56 | 39.70 | 424,070 | +0.43(+1.09%) |
Sep 09, 2022 | 38.99 | 39.32 | 38.97 | 39.27 | 353,254 | +1.01(+2.65%) |
Sep 08, 2022 | 37.91 | 38.27 | 37.83 | 38.26 | 404,770 | +0.20(+0.51%) |
Sep 07, 2022 | 37.53 | 38.06 | 37.52 | 38.06 | 392,410 | +0.11(+0.29%) |
Sep 06, 2022 | 38.22 | 38.30 | 37.91 | 37.95 | 855,008 | -0.48(-1.26%) |
Sep 02, 2022 | 38.82 | 38.96 | 38.29 | 38.43 | 466,612 | -0.10(-0.27%) |
Sep 01, 2022 | 38.60 | 38.61 | 38.21 | 38.53 | 459,762 | -0.22(-0.58%) |
Aug 31, 2022 | 39.11 | 39.20 | 38.76 | 38.76 | 525,877 | -0.17(-0.43%) |
Aug 30, 2022 | 39.52 | 39.52 | 38.83 | 38.92 | 357,761 | -0.49(-1.25%) |
Aug 29, 2022 | 39.40 | 39.58 | 39.30 | 39.42 | 308,404 | -0.16(-0.40%) |
Aug 26, 2022 | 40.56 | 40.60 | 39.55 | 39.58 | 526,837 | -0.69(-1.71%) |
Aug 25, 2022 | 39.96 | 40.26 | 39.87 | 40.26 | 358,087 | +0.73(+1.86%) |
Aug 24, 2022 | 39.27 | 39.59 | 39.23 | 39.53 | 224,368 | +0.05(+0.12%) |
Aug 23, 2022 | 39.26 | 39.67 | 39.24 | 39.48 | 525,055 | -0.01(-0.02%) |
Aug 22, 2022 | 39.68 | 39.68 | 39.42 | 39.49 | 339,593 | -0.30(-0.75%) |
Aug 19, 2022 | 39.99 | 40.02 | 39.70 | 39.79 | 223,904 | -0.53(-1.31%) |
Aug 18, 2022 | 40.45 | 40.45 | 40.18 | 40.32 | 212,173 | -0.03(-0.07%) |
Aug 17, 2022 | 40.27 | 40.53 | 40.12 | 40.35 | 441,270 | -0.35(-0.87%) |
Aug 16, 2022 | 40.62 | 40.79 | 40.56 | 40.70 | 321,565 | -0.02(-0.05%) |
Aug 15, 2022 | 40.58 | 40.77 | 40.52 | 40.72 | 479,030 | -0.46(-1.11%) |
Aug 12, 2022 | 40.77 | 41.17 | 40.74 | 41.17 | 551,311 | +0.34(+0.84%) |
Aug 11, 2022 | 40.99 | 41.19 | 40.77 | 40.83 | 433,835 | +0.10(+0.25%) |
Aug 10, 2022 | 40.49 | 40.78 | 40.40 | 40.73 | 666,904 | +0.85(+2.12%) |
Aug 09, 2022 | 40.11 | 40.18 | 39.84 | 39.88 | 583,489 | -0.27(-0.67%) |
Aug 08, 2022 | 40.29 | 40.41 | 40.10 | 40.15 | 584,322 | +0.20(+0.51%) |
Aug 05, 2022 | 39.70 | 39.99 | 39.61 | 39.95 | 427,825 | -0.12(-0.30%) |
Aug 04, 2022 | 39.97 | 40.16 | 39.94 | 40.07 | 604,867 | +0.15(+0.37%) |
Aug 03, 2022 | 39.83 | 39.99 | 39.58 | 39.92 | 654,368 | +0.23(+0.59%) |
Aug 02, 2022 | 39.84 | 40.04 | 39.55 | 39.69 | 969,684 | -0.46(-1.13%) |