Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.76 | 35.77 | 35.46 | 35.64 | 222,422 | -0.24(-0.68%) |
Oct 28, 2022 | 35.65 | 35.94 | 35.61 | 35.88 | 204,608 | +0.21(+0.58%) |
Oct 27, 2022 | 35.46 | 35.74 | 35.37 | 35.67 | 530,627 | +0.33(+0.95%) |
Oct 26, 2022 | 35.33 | 35.47 | 35.26 | 35.34 | 563,423 | -0.04(-0.10%) |
Oct 25, 2022 | 35.19 | 35.48 | 35.19 | 35.38 | 280,993 | +0.23(+0.64%) |
Oct 24, 2022 | 35.09 | 35.26 | 35.01 | 35.15 | 341,384 | +0.06(+0.18%) |
Oct 21, 2022 | 34.84 | 35.19 | 34.71 | 35.09 | 213,572 | +0.05(+0.13%) |
Oct 20, 2022 | 35.00 | 35.27 | 35.00 | 35.04 | 259,992 | +0.04(+0.12%) |
Oct 19, 2022 | 35.03 | 35.32 | 35.00 | 35.00 | 436,852 | -0.41(-1.17%) |
Oct 18, 2022 | 35.19 | 35.41 | 35.11 | 35.41 | 362,542 | +0.46(+1.31%) |
Oct 17, 2022 | 35.01 | 35.19 | 34.83 | 34.95 | 409,094 | +0.18(+0.52%) |
Oct 14, 2022 | 34.92 | 35.00 | 34.68 | 34.77 | 234,374 | -0.14(-0.41%) |
Oct 13, 2022 | 34.66 | 34.97 | 34.53 | 34.92 | 158,024 | +0.00(+0.00%) |
Oct 12, 2022 | 34.88 | 35.10 | 34.82 | 34.92 | 180,449 | +0.13(+0.39%) |
Oct 11, 2022 | 34.95 | 35.27 | 34.77 | 34.78 | 357,638 | -0.21(-0.59%) |
Oct 10, 2022 | 35.27 | 35.57 | 34.89 | 34.99 | 605,196 | -0.17(-0.49%) |
Oct 07, 2022 | 35.48 | 35.48 | 35.10 | 35.16 | 584,529 | -0.41(-1.14%) |
Oct 06, 2022 | 35.54 | 35.76 | 35.54 | 35.57 | 197,257 | -0.04(-0.10%) |
Oct 05, 2022 | 35.49 | 35.70 | 35.31 | 35.60 | 639,632 | -0.09(-0.25%) |
Oct 04, 2022 | 35.29 | 35.73 | 35.24 | 35.69 | 1,285,867 | +0.59(+1.69%) |
Oct 03, 2022 | 34.72 | 35.10 | 34.64 | 35.10 | 1,086,017 | +0.61(+1.77%) |
Sep 30, 2022 | 34.60 | 34.72 | 34.35 | 34.49 | 783,805 | +0.07(+0.21%) |
Sep 29, 2022 | 34.63 | 34.75 | 34.26 | 34.41 | 1,671,095 | -0.48(-1.37%) |
Sep 28, 2022 | 34.57 | 34.95 | 34.56 | 34.89 | 214,667 | +0.37(+1.07%) |
Sep 27, 2022 | 34.88 | 34.88 | 34.47 | 34.52 | 315,787 | -0.32(-0.93%) |
Sep 26, 2022 | 35.02 | 35.10 | 34.67 | 34.85 | 186,985 | -0.21(-0.59%) |
Sep 23, 2022 | 35.41 | 35.48 | 35.01 | 35.05 | 826,722 | -0.40(-1.13%) |
Sep 22, 2022 | 35.76 | 35.76 | 35.45 | 35.45 | 269,306 | -0.30(-0.85%) |
Sep 21, 2022 | 35.92 | 36.05 | 35.70 | 35.76 | 247,455 | -0.18(-0.50%) |
Sep 20, 2022 | 35.83 | 35.94 | 35.73 | 35.94 | 140,785 | -0.07(-0.20%) |
Sep 19, 2022 | 35.80 | 36.01 | 35.67 | 36.01 | 210,467 | +0.11(+0.30%) |
Sep 16, 2022 | 35.73 | 35.91 | 35.73 | 35.90 | 474,027 | -0.02(-0.05%) |
Sep 15, 2022 | 36.13 | 36.18 | 35.86 | 35.92 | 604,032 | -0.13(-0.35%) |
Sep 14, 2022 | 36.12 | 36.31 | 35.97 | 36.04 | 260,503 | -0.04(-0.12%) |
Sep 13, 2022 | 36.49 | 36.59 | 36.05 | 36.09 | 283,100 | -0.72(-1.97%) |
Sep 12, 2022 | 36.67 | 36.87 | 36.67 | 36.81 | 229,905 | +0.12(+0.32%) |
Sep 09, 2022 | 36.54 | 36.81 | 36.54 | 36.70 | 675,940 | +0.17(+0.47%) |
Sep 08, 2022 | 36.39 | 36.55 | 36.34 | 36.53 | 223,567 | +0.12(+0.33%) |
Sep 07, 2022 | 36.21 | 36.49 | 36.19 | 36.41 | 355,735 | +0.19(+0.53%) |
Sep 06, 2022 | 36.30 | 36.42 | 36.04 | 36.21 | 199,565 | +0.06(+0.17%) |
Sep 02, 2022 | 36.30 | 36.45 | 36.08 | 36.15 | 212,033 | -0.01(-0.02%) |
Sep 01, 2022 | 36.10 | 36.22 | 35.92 | 36.16 | 331,511 | -0.08(-0.22%) |
Aug 31, 2022 | 36.38 | 36.38 | 36.17 | 36.24 | 176,269 | -0.18(-0.49%) |
Aug 30, 2022 | 36.68 | 36.70 | 36.37 | 36.42 | 144,242 | -0.13(-0.37%) |
Aug 29, 2022 | 36.71 | 36.71 | 36.53 | 36.55 | 183,279 | -0.20(-0.54%) |
Aug 26, 2022 | 36.98 | 37.14 | 36.71 | 36.75 | 168,812 | -0.32(-0.87%) |
Aug 25, 2022 | 36.83 | 37.10 | 36.83 | 37.07 | 182,730 | +0.31(+0.85%) |
Aug 24, 2022 | 36.69 | 36.87 | 36.66 | 36.76 | 210,029 | +0.06(+0.17%) |
Aug 23, 2022 | 36.69 | 36.90 | 36.56 | 36.70 | 268,245 | -0.04(-0.12%) |
Aug 22, 2022 | 37.05 | 37.05 | 36.65 | 36.74 | 455,962 | -0.42(-1.13%) |
Aug 19, 2022 | 37.36 | 37.36 | 37.13 | 37.16 | 190,802 | -0.25(-0.67%) |
Aug 18, 2022 | 37.50 | 37.58 | 37.38 | 37.41 | 153,834 | -0.04(-0.12%) |
Aug 17, 2022 | 37.62 | 37.62 | 37.37 | 37.45 | 668,262 | -0.28(-0.73%) |
Aug 16, 2022 | 37.85 | 37.90 | 37.73 | 37.73 | 291,297 | -0.16(-0.42%) |
Aug 15, 2022 | 37.77 | 37.94 | 37.68 | 37.89 | 251,213 | +0.11(+0.28%) |
Aug 12, 2022 | 37.72 | 37.89 | 37.57 | 37.78 | 208,449 | +0.14(+0.38%) |
Aug 11, 2022 | 37.66 | 37.89 | 37.56 | 37.64 | 218,479 | -0.02(-0.05%) |
Aug 10, 2022 | 37.53 | 37.68 | 37.45 | 37.66 | 211,771 | +0.33(+0.88%) |
Aug 09, 2022 | 37.38 | 37.47 | 37.23 | 37.33 | 255,900 | -0.06(-0.17%) |
Aug 08, 2022 | 37.36 | 37.57 | 37.36 | 37.39 | 146,051 | +0.07(+0.19%) |
Aug 05, 2022 | 37.34 | 37.48 | 37.22 | 37.32 | 161,523 | -0.06(-0.17%) |
Aug 04, 2022 | 37.25 | 37.44 | 37.15 | 37.39 | 228,351 | +0.26(+0.70%) |
Aug 03, 2022 | 37.08 | 37.21 | 37.01 | 37.13 | 217,399 | +0.04(+0.12%) |
Aug 02, 2022 | 37.06 | 37.11 | 36.97 | 37.08 | 595,036 | -0.04(-0.12%) |