Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.25 | 34.59 | 34.15 | 34.29 | 568,020 | -0.20(-0.59%) |
Oct 28, 2022 | 34.05 | 34.61 | 33.89 | 34.49 | 622,710 | +0.45(+1.32%) |
Oct 27, 2022 | 34.37 | 34.43 | 33.84 | 34.04 | 475,108 | +0.14(+0.42%) |
Oct 26, 2022 | 33.95 | 34.24 | 33.68 | 33.90 | 494,900 | -0.02(-0.05%) |
Oct 25, 2022 | 32.89 | 34.17 | 32.89 | 33.92 | 413,061 | +1.10(+3.36%) |
Oct 24, 2022 | 33.29 | 33.54 | 32.55 | 32.82 | 386,467 | -0.10(-0.29%) |
Oct 21, 2022 | 32.37 | 32.97 | 32.01 | 32.91 | 368,488 | +0.58(+1.80%) |
Oct 20, 2022 | 32.63 | 33.10 | 32.29 | 32.33 | 429,386 | -0.26(-0.81%) |
Oct 19, 2022 | 33.03 | 33.37 | 32.46 | 32.59 | 349,482 | -0.95(-2.84%) |
Oct 18, 2022 | 33.62 | 34.11 | 33.31 | 33.55 | 460,505 | +0.63(+1.90%) |
Oct 17, 2022 | 33.03 | 33.57 | 32.81 | 32.92 | 504,084 | +0.56(+1.74%) |
Oct 14, 2022 | 33.03 | 33.48 | 32.28 | 32.36 | 560,599 | -0.46(-1.40%) |
Oct 13, 2022 | 31.92 | 33.09 | 31.57 | 32.82 | 501,675 | +0.48(+1.50%) |
Oct 12, 2022 | 31.75 | 32.64 | 31.40 | 32.33 | 732,148 | +0.54(+1.69%) |
Oct 11, 2022 | 31.61 | 31.85 | 31.01 | 31.79 | 998,472 | +0.19(+0.61%) |
Oct 10, 2022 | 31.77 | 32.28 | 31.60 | 31.60 | 531,728 | +0.03(+0.08%) |
Oct 07, 2022 | 32.04 | 32.27 | 31.31 | 31.57 | 541,207 | -0.69(-2.13%) |
Oct 06, 2022 | 32.80 | 32.98 | 32.10 | 32.26 | 570,588 | -0.60(-1.83%) |
Oct 05, 2022 | 32.87 | 33.01 | 32.08 | 32.86 | 482,945 | -0.67(-2.00%) |
Oct 04, 2022 | 32.51 | 33.53 | 32.30 | 33.53 | 659,924 | +1.67(+5.23%) |
Oct 03, 2022 | 32.21 | 32.21 | 31.33 | 31.86 | 587,215 | +0.24(+0.75%) |
Sep 30, 2022 | 31.22 | 31.88 | 31.19 | 31.62 | 870,814 | +0.58(+1.88%) |
Sep 29, 2022 | 32.28 | 32.48 | 30.50 | 31.04 | 1,219,460 | -1.72(-5.26%) |
Sep 28, 2022 | 32.48 | 33.37 | 32.15 | 32.77 | 1,704,546 | +0.67(+2.10%) |
Sep 27, 2022 | 31.95 | 32.44 | 31.63 | 32.09 | 1,042,309 | +0.53(+1.69%) |
Sep 26, 2022 | 33.27 | 33.29 | 31.25 | 31.56 | 1,123,877 | -2.01(-6.00%) |
Sep 23, 2022 | 33.66 | 34.07 | 33.02 | 33.57 | 807,090 | -0.64(-1.87%) |
Sep 22, 2022 | 36.48 | 36.48 | 34.21 | 34.21 | 1,005,425 | -2.21(-6.08%) |
Sep 21, 2022 | 36.94 | 37.20 | 36.41 | 36.43 | 1,587,311 | -0.18(-0.50%) |
Sep 20, 2022 | 36.47 | 36.67 | 36.18 | 36.61 | 1,301,438 | -0.21(-0.57%) |
Sep 19, 2022 | 35.91 | 36.99 | 35.90 | 36.82 | 1,213,602 | +0.47(+1.30%) |
Sep 16, 2022 | 36.57 | 36.77 | 35.61 | 36.35 | 1,062,816 | -0.49(-1.33%) |
Sep 15, 2022 | 37.19 | 37.69 | 36.81 | 36.84 | 506,711 | -0.25(-0.66%) |
Sep 14, 2022 | 37.47 | 37.47 | 36.48 | 37.08 | 693,877 | -0.43(-1.14%) |
Sep 13, 2022 | 38.32 | 38.64 | 37.25 | 37.51 | 688,637 | -1.81(-4.61%) |
Sep 12, 2022 | 38.68 | 39.38 | 38.52 | 39.32 | 543,922 | +1.02(+2.65%) |
Sep 09, 2022 | 38.06 | 38.51 | 37.84 | 38.31 | 496,246 | +0.72(+1.91%) |
Sep 08, 2022 | 36.88 | 37.77 | 36.77 | 37.59 | 618,003 | +0.39(+1.04%) |
Sep 07, 2022 | 36.97 | 37.41 | 36.71 | 37.21 | 844,561 | +0.36(+0.97%) |
Sep 06, 2022 | 37.00 | 37.24 | 36.26 | 36.85 | 777,930 | -0.11(-0.28%) |
Sep 02, 2022 | 37.88 | 38.02 | 36.89 | 36.95 | 530,104 | -0.46(-1.24%) |
Sep 01, 2022 | 37.84 | 37.87 | 36.92 | 37.42 | 851,743 | -0.66(-1.72%) |
Aug 31, 2022 | 38.74 | 38.83 | 37.99 | 38.07 | 627,667 | -0.48(-1.25%) |
Aug 30, 2022 | 39.28 | 39.36 | 38.51 | 38.55 | 476,271 | -0.56(-1.42%) |
Aug 29, 2022 | 39.39 | 39.53 | 39.07 | 39.11 | 591,722 | -0.51(-1.30%) |
Aug 26, 2022 | 40.41 | 40.61 | 39.46 | 39.62 | 1,023,563 | -0.90(-2.21%) |
Aug 25, 2022 | 40.48 | 40.85 | 40.41 | 40.52 | 736,649 | +0.27(+0.67%) |
Aug 24, 2022 | 40.90 | 40.97 | 40.07 | 40.25 | 1,442,734 | -0.98(-2.38%) |
Aug 23, 2022 | 41.82 | 42.08 | 41.22 | 41.23 | 666,708 | -0.44(-1.06%) |
Aug 22, 2022 | 41.57 | 42.18 | 41.48 | 41.68 | 839,197 | -0.51(-1.22%) |
Aug 19, 2022 | 42.95 | 43.32 | 40.44 | 42.19 | 2,641,924 | -2.82(-6.26%) |
Aug 18, 2022 | 44.76 | 45.28 | 44.56 | 45.01 | 553,436 | +0.27(+0.60%) |
Aug 17, 2022 | 47.15 | 47.27 | 43.64 | 44.74 | 1,530,913 | -3.47(-7.20%) |
Aug 16, 2022 | 48.21 | 48.46 | 47.93 | 48.21 | 422,776 | -0.02(-0.04%) |
Aug 15, 2022 | 48.23 | 48.64 | 48.07 | 48.23 | 346,739 | +0.06(+0.13%) |
Aug 12, 2022 | 47.82 | 48.34 | 47.71 | 48.17 | 276,910 | +0.65(+1.37%) |
Aug 11, 2022 | 47.47 | 47.96 | 47.22 | 47.51 | 336,250 | +0.34(+0.72%) |
Aug 10, 2022 | 46.92 | 47.37 | 46.77 | 47.17 | 345,205 | +0.76(+1.63%) |
Aug 09, 2022 | 46.11 | 46.43 | 45.95 | 46.42 | 403,829 | +0.38(+0.83%) |
Aug 08, 2022 | 45.95 | 46.74 | 45.86 | 46.04 | 397,228 | +0.41(+0.90%) |
Aug 05, 2022 | 45.18 | 45.67 | 44.77 | 45.63 | 350,823 | +0.39(+0.87%) |
Aug 04, 2022 | 45.72 | 45.89 | 45.08 | 45.23 | 449,605 | -0.60(-1.31%) |
Aug 03, 2022 | 46.53 | 46.99 | 45.84 | 45.84 | 488,965 | -0.49(-1.05%) |
Aug 02, 2022 | 47.51 | 47.53 | 46.16 | 46.32 | 650,041 | -0.94(-1.99%) |