Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.02 | 38.44 | 36.93 | 38.30 | 574,278 | +1.22(+3.29%) |
Oct 28, 2022 | 36.74 | 37.49 | 36.58 | 37.08 | 604,918 | +0.40(+1.09%) |
Oct 27, 2022 | 37.54 | 38.58 | 36.64 | 36.68 | 632,025 | -0.80(-2.13%) |
Oct 26, 2022 | 38.10 | 39.33 | 37.48 | 37.48 | 813,941 | -0.32(-0.85%) |
Oct 25, 2022 | 37.83 | 38.47 | 37.68 | 37.80 | 693,521 | -0.03(-0.08%) |
Oct 24, 2022 | 36.45 | 37.83 | 36.08 | 37.83 | 1,227,298 | +2.20(+6.17%) |
Oct 21, 2022 | 33.72 | 36.19 | 33.50 | 35.63 | 1,403,760 | +3.25(+10.04%) |
Oct 20, 2022 | 32.97 | 33.24 | 32.06 | 32.38 | 1,091,041 | -0.46(-1.40%) |
Oct 19, 2022 | 33.58 | 33.73 | 32.31 | 32.84 | 476,335 | -0.91(-2.70%) |
Oct 18, 2022 | 33.90 | 34.14 | 33.08 | 33.75 | 865,479 | +0.40(+1.20%) |
Oct 17, 2022 | 32.67 | 33.38 | 32.46 | 33.35 | 466,291 | +1.18(+3.67%) |
Oct 14, 2022 | 34.29 | 34.43 | 32.15 | 32.17 | 628,385 | -2.11(-6.16%) |
Oct 13, 2022 | 32.95 | 34.47 | 32.52 | 34.28 | 643,088 | +0.90(+2.70%) |
Oct 12, 2022 | 33.45 | 33.57 | 33.20 | 33.38 | 499,417 | +0.07(+0.21%) |
Oct 11, 2022 | 32.90 | 33.52 | 32.90 | 33.31 | 563,409 | +0.23(+0.70%) |
Oct 10, 2022 | 32.89 | 33.22 | 32.22 | 33.08 | 473,222 | +0.45(+1.38%) |
Oct 07, 2022 | 32.73 | 32.87 | 32.39 | 32.63 | 507,747 | -0.33(-1.00%) |
Oct 06, 2022 | 33.35 | 33.63 | 32.69 | 32.96 | 495,117 | -0.58(-1.73%) |
Oct 05, 2022 | 33.41 | 33.74 | 32.99 | 33.54 | 698,127 | -0.02(-0.06%) |
Oct 04, 2022 | 32.67 | 34.20 | 32.67 | 33.56 | 1,090,150 | +1.07(+3.29%) |
Oct 03, 2022 | 32.10 | 32.94 | 32.06 | 32.49 | 939,766 | +0.50(+1.56%) |
Sep 30, 2022 | 32.10 | 32.66 | 31.95 | 31.99 | 1,254,778 | -0.12(-0.37%) |
Sep 29, 2022 | 31.64 | 32.28 | 31.54 | 32.11 | 730,135 | +0.12(+0.38%) |
Sep 28, 2022 | 31.08 | 32.08 | 30.84 | 31.99 | 900,643 | +0.91(+2.93%) |
Sep 27, 2022 | 30.09 | 31.40 | 30.09 | 31.08 | 1,037,987 | +1.08(+3.60%) |
Sep 26, 2022 | 30.06 | 30.56 | 29.90 | 30.00 | 445,620 | -0.20(-0.66%) |
Sep 23, 2022 | 30.05 | 30.49 | 29.81 | 30.20 | 478,932 | -0.31(-1.02%) |
Sep 22, 2022 | 30.95 | 31.07 | 30.34 | 30.51 | 463,250 | -0.51(-1.64%) |
Sep 21, 2022 | 30.80 | 31.88 | 30.70 | 31.02 | 614,251 | +0.42(+1.37%) |
Sep 20, 2022 | 30.05 | 30.69 | 29.72 | 30.60 | 714,809 | +0.33(+1.09%) |
Sep 19, 2022 | 29.40 | 30.50 | 29.39 | 30.27 | 703,708 | +0.87(+2.96%) |
Sep 16, 2022 | 29.64 | 29.99 | 29.21 | 29.40 | 2,332,064 | -0.29(-0.98%) |
Sep 15, 2022 | 30.17 | 30.27 | 29.65 | 29.69 | 640,786 | -0.62(-2.05%) |
Sep 14, 2022 | 30.57 | 30.57 | 29.65 | 30.31 | 537,716 | -0.27(-0.88%) |
Sep 13, 2022 | 30.19 | 30.91 | 29.97 | 30.58 | 635,611 | -0.28(-0.91%) |
Sep 12, 2022 | 30.58 | 30.88 | 30.41 | 30.86 | 402,055 | +0.42(+1.38%) |
Sep 09, 2022 | 29.66 | 30.50 | 29.66 | 30.44 | 429,177 | +0.88(+2.98%) |
Sep 08, 2022 | 29.48 | 29.84 | 29.23 | 29.56 | 469,025 | -0.11(-0.37%) |
Sep 07, 2022 | 29.50 | 29.82 | 29.30 | 29.67 | 724,486 | +0.10(+0.34%) |
Sep 06, 2022 | 29.96 | 30.07 | 29.37 | 29.57 | 643,178 | -0.09(-0.30%) |
Sep 02, 2022 | 30.62 | 30.62 | 29.51 | 29.66 | 556,390 | -0.68(-2.24%) |
Sep 01, 2022 | 30.25 | 30.50 | 29.70 | 30.34 | 613,896 | -0.21(-0.69%) |
Aug 31, 2022 | 31.09 | 31.10 | 30.33 | 30.55 | 621,356 | -0.36(-1.16%) |
Aug 30, 2022 | 31.21 | 31.36 | 30.63 | 30.91 | 781,334 | -0.23(-0.74%) |
Aug 29, 2022 | 31.09 | 31.54 | 30.68 | 31.14 | 554,164 | -0.37(-1.17%) |
Aug 26, 2022 | 32.82 | 32.82 | 31.37 | 31.51 | 578,029 | -1.30(-3.96%) |
Aug 25, 2022 | 32.52 | 33.04 | 32.24 | 32.81 | 495,306 | +0.42(+1.30%) |
Aug 24, 2022 | 32.48 | 32.69 | 32.16 | 32.39 | 496,995 | +0.06(+0.19%) |
Aug 23, 2022 | 32.11 | 32.41 | 31.81 | 32.33 | 1,183,253 | +0.30(+0.94%) |
Aug 22, 2022 | 32.54 | 32.62 | 31.66 | 32.03 | 576,388 | -0.79(-2.41%) |
Aug 19, 2022 | 33.37 | 33.37 | 32.69 | 32.82 | 499,936 | -0.68(-2.03%) |
Aug 18, 2022 | 33.10 | 33.52 | 32.99 | 33.50 | 454,434 | +0.30(+0.90%) |
Aug 17, 2022 | 33.25 | 33.44 | 32.95 | 33.20 | 504,723 | -0.39(-1.16%) |
Aug 16, 2022 | 33.62 | 33.72 | 33.27 | 33.59 | 915,740 | -0.22(-0.65%) |
Aug 15, 2022 | 34.05 | 34.28 | 33.70 | 33.81 | 561,343 | -0.36(-1.05%) |
Aug 12, 2022 | 33.83 | 34.47 | 33.40 | 34.17 | 451,255 | +0.50(+1.49%) |
Aug 11, 2022 | 33.83 | 34.34 | 33.57 | 33.67 | 421,827 | +0.13(+0.39%) |
Aug 10, 2022 | 33.79 | 33.94 | 33.44 | 33.54 | 492,392 | +0.37(+1.12%) |
Aug 09, 2022 | 33.26 | 33.45 | 32.80 | 33.17 | 641,348 | -0.23(-0.69%) |
Aug 08, 2022 | 33.69 | 34.12 | 33.34 | 33.40 | 525,895 | -0.34(-1.01%) |
Aug 05, 2022 | 32.91 | 33.82 | 32.75 | 33.74 | 335,097 | +0.15(+0.45%) |
Aug 04, 2022 | 33.70 | 34.09 | 33.30 | 33.59 | 516,801 | +0.00(+0.00%) |
Aug 03, 2022 | 32.78 | 33.67 | 32.75 | 33.59 | 756,192 | +0.81(+2.47%) |
Aug 02, 2022 | 32.63 | 33.17 | 32.35 | 32.78 | 665,517 | -0.07(-0.21%) |