Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.76 | 42.77 | 41.46 | 42.55 | 184,356 | +0.24(+0.58%) |
Oct 28, 2022 | 40.73 | 42.51 | 40.39 | 42.30 | 180,323 | +1.61(+3.95%) |
Oct 27, 2022 | 39.73 | 41.73 | 39.05 | 40.70 | 124,363 | +1.47(+3.75%) |
Oct 26, 2022 | 37.64 | 39.70 | 37.43 | 39.22 | 153,458 | +1.63(+4.33%) |
Oct 25, 2022 | 36.27 | 37.71 | 36.23 | 37.60 | 75,102 | +1.27(+3.49%) |
Oct 24, 2022 | 35.82 | 36.52 | 35.82 | 36.33 | 69,910 | +0.57(+1.58%) |
Oct 21, 2022 | 34.15 | 35.98 | 33.61 | 35.76 | 92,833 | +1.90(+5.61%) |
Oct 20, 2022 | 35.02 | 35.57 | 33.74 | 33.86 | 97,622 | -1.35(-3.85%) |
Oct 19, 2022 | 34.53 | 35.83 | 34.00 | 35.22 | 99,125 | +0.31(+0.89%) |
Oct 18, 2022 | 34.26 | 35.29 | 34.14 | 34.91 | 193,560 | +1.55(+4.65%) |
Oct 17, 2022 | 33.26 | 34.03 | 33.17 | 33.36 | 190,627 | +0.80(+2.46%) |
Oct 14, 2022 | 33.82 | 33.82 | 32.21 | 32.56 | 95,087 | -1.16(-3.44%) |
Oct 13, 2022 | 32.12 | 34.21 | 31.98 | 33.72 | 145,059 | +0.96(+2.92%) |
Oct 12, 2022 | 32.73 | 32.91 | 32.37 | 32.76 | 90,960 | -0.04(-0.12%) |
Oct 11, 2022 | 32.21 | 33.03 | 31.70 | 32.80 | 205,903 | +0.59(+1.85%) |
Oct 10, 2022 | 31.63 | 32.69 | 31.23 | 32.21 | 124,176 | +0.86(+2.74%) |
Oct 07, 2022 | 32.48 | 32.48 | 30.83 | 31.35 | 164,444 | -1.39(-4.26%) |
Oct 06, 2022 | 32.49 | 33.86 | 32.44 | 32.74 | 140,526 | +0.03(+0.09%) |
Oct 05, 2022 | 32.36 | 33.02 | 32.05 | 32.71 | 190,813 | -0.24(-0.74%) |
Oct 04, 2022 | 31.62 | 33.37 | 31.41 | 32.96 | 211,527 | +2.12(+6.86%) |
Oct 03, 2022 | 31.18 | 31.56 | 30.53 | 30.84 | 241,764 | +0.44(+1.44%) |
Sep 30, 2022 | 31.08 | 32.53 | 30.31 | 30.40 | 171,777 | -0.64(-2.07%) |
Sep 29, 2022 | 31.26 | 31.91 | 30.26 | 31.05 | 137,950 | -0.58(-1.85%) |
Sep 28, 2022 | 31.43 | 31.98 | 31.35 | 31.63 | 159,484 | +0.36(+1.15%) |
Sep 27, 2022 | 32.13 | 32.20 | 31.10 | 31.27 | 81,174 | -0.49(-1.53%) |
Sep 26, 2022 | 32.33 | 33.03 | 31.64 | 31.76 | 103,300 | -0.58(-1.78%) |
Sep 23, 2022 | 32.79 | 32.86 | 31.73 | 32.33 | 97,094 | -0.80(-2.41%) |
Sep 22, 2022 | 33.56 | 33.58 | 32.83 | 33.13 | 62,048 | -0.78(-2.30%) |
Sep 21, 2022 | 34.70 | 35.17 | 33.84 | 33.91 | 52,578 | -0.60(-1.75%) |
Sep 20, 2022 | 34.80 | 35.00 | 33.76 | 34.52 | 41,714 | -0.79(-2.24%) |
Sep 19, 2022 | 34.43 | 35.61 | 34.43 | 35.30 | 87,010 | +0.77(+2.23%) |
Sep 16, 2022 | 35.19 | 35.19 | 34.02 | 34.53 | 190,217 | -1.17(-3.28%) |
Sep 15, 2022 | 35.73 | 36.30 | 35.38 | 35.70 | 59,525 | -0.16(-0.44%) |
Sep 14, 2022 | 36.31 | 36.31 | 35.18 | 35.86 | 46,151 | -0.67(-1.84%) |
Sep 13, 2022 | 37.62 | 37.79 | 36.28 | 36.53 | 75,781 | -2.06(-5.33%) |
Sep 12, 2022 | 39.23 | 39.66 | 38.34 | 38.59 | 104,016 | -0.19(-0.48%) |
Sep 09, 2022 | 37.65 | 38.92 | 37.42 | 38.77 | 78,060 | +1.44(+3.86%) |
Sep 08, 2022 | 37.30 | 38.02 | 37.00 | 37.33 | 83,465 | -0.27(-0.73%) |
Sep 07, 2022 | 36.15 | 37.85 | 36.15 | 37.61 | 116,701 | +1.50(+4.16%) |
Sep 06, 2022 | 36.68 | 37.44 | 35.83 | 36.10 | 89,790 | -0.58(-1.59%) |
Sep 02, 2022 | 37.70 | 38.05 | 36.39 | 36.69 | 92,064 | -0.45(-1.21%) |
Sep 01, 2022 | 36.80 | 37.33 | 36.36 | 37.14 | 97,792 | -0.08(-0.21%) |
Aug 31, 2022 | 37.57 | 37.87 | 36.63 | 37.22 | 103,364 | -0.42(-1.11%) |
Aug 30, 2022 | 37.43 | 37.63 | 36.49 | 37.63 | 79,756 | +0.26(+0.70%) |
Aug 29, 2022 | 38.01 | 38.14 | 37.37 | 37.37 | 50,286 | -1.25(-3.23%) |
Aug 26, 2022 | 41.08 | 41.08 | 38.50 | 38.62 | 71,221 | -2.12(-5.19%) |
Aug 25, 2022 | 39.84 | 40.76 | 39.63 | 40.73 | 70,082 | +0.91(+2.28%) |
Aug 24, 2022 | 40.25 | 40.35 | 39.49 | 39.83 | 56,436 | -0.30(-0.75%) |
Aug 23, 2022 | 39.99 | 40.37 | 39.51 | 40.13 | 81,336 | +0.20(+0.51%) |
Aug 22, 2022 | 40.94 | 40.94 | 39.51 | 39.93 | 113,303 | -1.74(-4.16%) |
Aug 19, 2022 | 41.87 | 41.99 | 41.20 | 41.66 | 89,061 | -0.83(-1.95%) |
Aug 18, 2022 | 43.40 | 43.40 | 42.13 | 42.49 | 89,125 | -0.90(-2.07%) |
Aug 17, 2022 | 43.81 | 44.15 | 43.26 | 43.39 | 57,042 | -1.08(-2.43%) |
Aug 16, 2022 | 44.47 | 45.14 | 43.75 | 44.47 | 85,073 | +0.06(+0.13%) |
Aug 15, 2022 | 43.42 | 44.68 | 43.17 | 44.41 | 90,328 | +0.58(+1.31%) |
Aug 12, 2022 | 43.65 | 44.44 | 42.98 | 43.83 | 60,645 | +0.53(+1.22%) |
Aug 11, 2022 | 42.90 | 43.85 | 42.89 | 43.31 | 112,078 | +1.05(+2.49%) |
Aug 10, 2022 | 41.40 | 42.46 | 40.97 | 42.25 | 72,884 | +1.71(+4.22%) |
Aug 09, 2022 | 40.49 | 40.74 | 39.88 | 40.54 | 88,096 | -0.18(-0.45%) |
Aug 08, 2022 | 41.32 | 42.02 | 40.36 | 40.73 | 91,208 | -0.41(-0.99%) |
Aug 05, 2022 | 41.19 | 41.70 | 40.98 | 41.14 | 75,164 | -0.10(-0.24%) |
Aug 04, 2022 | 40.28 | 41.86 | 39.91 | 41.23 | 85,030 | +0.87(+2.14%) |
Aug 03, 2022 | 40.10 | 41.88 | 39.42 | 40.37 | 168,090 | +0.03(+0.07%) |
Aug 02, 2022 | 43.74 | 46.10 | 39.38 | 40.34 | 315,552 | -7.25(-15.24%) |