Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.79 | 39.02 | 38.10 | 38.19 | 226,260 | -0.81(-2.08%) |
Oct 28, 2022 | 38.09 | 39.08 | 37.97 | 39.00 | 220,600 | +0.92(+2.42%) |
Oct 27, 2022 | 39.26 | 39.62 | 37.91 | 38.08 | 198,546 | -0.75(-1.93%) |
Oct 26, 2022 | 39.58 | 40.09 | 38.81 | 38.83 | 292,183 | -0.53(-1.35%) |
Oct 25, 2022 | 38.65 | 40.04 | 38.65 | 39.36 | 252,638 | +1.06(+2.77%) |
Oct 24, 2022 | 38.93 | 38.93 | 37.94 | 38.30 | 164,368 | -0.53(-1.36%) |
Oct 21, 2022 | 38.03 | 38.83 | 37.75 | 38.83 | 236,882 | +1.01(+2.67%) |
Oct 20, 2022 | 37.83 | 38.59 | 37.57 | 37.82 | 107,873 | -0.09(-0.24%) |
Oct 19, 2022 | 37.63 | 38.62 | 37.31 | 37.91 | 127,068 | -0.17(-0.45%) |
Oct 18, 2022 | 38.23 | 39.00 | 37.74 | 38.08 | 140,051 | +0.55(+1.47%) |
Oct 17, 2022 | 36.49 | 37.65 | 36.49 | 37.53 | 188,880 | +1.90(+5.33%) |
Oct 14, 2022 | 36.86 | 36.86 | 35.43 | 35.63 | 139,676 | -0.77(-2.12%) |
Oct 13, 2022 | 34.82 | 36.69 | 34.34 | 36.40 | 220,780 | +0.58(+1.62%) |
Oct 12, 2022 | 36.19 | 36.19 | 35.47 | 35.82 | 159,736 | -0.36(-1.00%) |
Oct 11, 2022 | 36.51 | 37.16 | 35.71 | 36.18 | 263,395 | -0.56(-1.52%) |
Oct 10, 2022 | 36.91 | 37.12 | 36.41 | 36.74 | 129,196 | +0.01(+0.03%) |
Oct 07, 2022 | 37.73 | 37.73 | 36.62 | 36.73 | 131,959 | -1.46(-3.82%) |
Oct 06, 2022 | 37.89 | 38.70 | 37.63 | 38.19 | 116,132 | +0.05(+0.13%) |
Oct 05, 2022 | 37.72 | 38.48 | 37.72 | 38.14 | 151,894 | -0.40(-1.04%) |
Oct 04, 2022 | 37.60 | 38.58 | 37.60 | 38.54 | 159,107 | +1.66(+4.50%) |
Oct 03, 2022 | 37.00 | 37.47 | 36.20 | 36.88 | 162,718 | +0.45(+1.24%) |
Sep 30, 2022 | 36.57 | 37.61 | 36.40 | 36.43 | 235,601 | +0.04(+0.11%) |
Sep 29, 2022 | 36.21 | 36.42 | 35.56 | 36.39 | 183,596 | -0.47(-1.28%) |
Sep 28, 2022 | 35.39 | 37.34 | 35.39 | 36.86 | 165,821 | +1.47(+4.15%) |
Sep 27, 2022 | 35.98 | 36.41 | 34.99 | 35.39 | 156,388 | -0.03(-0.08%) |
Sep 26, 2022 | 36.04 | 36.79 | 35.39 | 35.42 | 192,886 | -0.69(-1.91%) |
Sep 23, 2022 | 36.16 | 36.35 | 35.73 | 36.11 | 235,541 | -0.53(-1.45%) |
Sep 22, 2022 | 37.17 | 37.17 | 36.64 | 36.64 | 171,749 | -0.83(-2.22%) |
Sep 21, 2022 | 37.84 | 38.43 | 37.41 | 37.47 | 233,207 | -0.14(-0.37%) |
Sep 20, 2022 | 37.01 | 37.87 | 36.58 | 37.61 | 201,709 | +0.12(+0.32%) |
Sep 19, 2022 | 37.12 | 38.03 | 37.12 | 37.49 | 142,479 | -0.13(-0.35%) |
Sep 16, 2022 | 37.75 | 37.85 | 36.92 | 37.62 | 298,109 | -0.84(-2.18%) |
Sep 15, 2022 | 39.02 | 40.11 | 37.97 | 38.46 | 171,363 | -0.84(-2.14%) |
Sep 14, 2022 | 38.78 | 39.85 | 38.52 | 39.30 | 224,003 | +0.58(+1.50%) |
Sep 13, 2022 | 39.15 | 39.41 | 38.50 | 38.72 | 190,933 | -1.56(-3.87%) |
Sep 12, 2022 | 40.54 | 40.93 | 39.95 | 40.28 | 169,645 | +0.22(+0.55%) |
Sep 09, 2022 | 39.09 | 40.09 | 39.09 | 40.06 | 250,343 | +1.56(+4.05%) |
Sep 08, 2022 | 38.30 | 38.66 | 37.80 | 38.50 | 174,052 | -0.04(-0.10%) |
Sep 07, 2022 | 37.61 | 38.64 | 37.54 | 38.54 | 222,623 | +0.92(+2.45%) |
Sep 06, 2022 | 38.25 | 38.33 | 37.40 | 37.62 | 220,410 | -0.58(-1.52%) |
Sep 02, 2022 | 38.94 | 39.76 | 37.81 | 38.20 | 233,805 | +0.09(+0.24%) |
Sep 01, 2022 | 37.95 | 38.21 | 37.35 | 38.11 | 159,749 | -0.29(-0.76%) |
Aug 31, 2022 | 39.09 | 39.09 | 38.25 | 38.40 | 168,758 | -0.71(-1.82%) |
Aug 30, 2022 | 39.78 | 39.96 | 38.87 | 39.11 | 150,262 | -0.50(-1.26%) |
Aug 29, 2022 | 39.28 | 40.02 | 39.08 | 39.61 | 129,618 | -0.16(-0.40%) |
Aug 26, 2022 | 41.88 | 42.07 | 39.73 | 39.77 | 187,098 | -2.11(-5.04%) |
Aug 25, 2022 | 40.86 | 42.03 | 40.68 | 41.88 | 136,225 | +1.23(+3.03%) |
Aug 24, 2022 | 40.87 | 41.59 | 40.65 | 40.65 | 99,750 | +0.05(+0.12%) |
Aug 23, 2022 | 41.56 | 41.91 | 40.58 | 40.60 | 173,791 | -1.35(-3.22%) |
Aug 22, 2022 | 43.51 | 43.60 | 41.52 | 41.95 | 167,136 | -2.29(-5.18%) |
Aug 19, 2022 | 44.92 | 44.97 | 43.84 | 44.24 | 128,530 | -1.09(-2.40%) |
Aug 18, 2022 | 44.96 | 45.33 | 44.50 | 45.33 | 74,457 | +0.55(+1.23%) |
Aug 17, 2022 | 44.67 | 45.14 | 44.42 | 44.78 | 121,190 | -0.52(-1.15%) |
Aug 16, 2022 | 45.59 | 45.67 | 44.48 | 45.30 | 146,255 | -0.73(-1.59%) |
Aug 15, 2022 | 45.93 | 46.31 | 45.40 | 46.03 | 195,678 | -0.40(-0.86%) |
Aug 12, 2022 | 47.35 | 47.35 | 46.23 | 46.43 | 150,068 | -0.32(-0.68%) |
Aug 11, 2022 | 46.83 | 48.03 | 46.71 | 46.75 | 135,438 | +0.65(+1.41%) |
Aug 10, 2022 | 45.73 | 46.27 | 45.35 | 46.10 | 225,073 | +1.41(+3.16%) |
Aug 09, 2022 | 46.00 | 47.01 | 44.34 | 44.69 | 218,662 | -1.89(-4.06%) |
Aug 08, 2022 | 46.14 | 47.74 | 46.12 | 46.58 | 248,839 | -0.32(-0.68%) |
Aug 05, 2022 | 52.45 | 53.00 | 46.37 | 46.90 | 292,094 | -5.07(-9.76%) |
Aug 04, 2022 | 51.81 | 52.52 | 51.50 | 51.97 | 151,022 | +0.49(+0.95%) |
Aug 03, 2022 | 50.11 | 51.69 | 49.94 | 51.48 | 137,295 | +1.21(+2.41%) |
Aug 02, 2022 | 50.41 | 51.19 | 49.99 | 50.27 | 128,138 | -0.13(-0.26%) |