Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.59 | 40.72 | 39.40 | 39.46 | 1,019,212 | -1.29(-3.17%) |
Oct 28, 2022 | 39.48 | 40.80 | 39.46 | 40.75 | 957,753 | +1.36(+3.45%) |
Oct 27, 2022 | 39.44 | 39.88 | 39.04 | 39.39 | 822,929 | +0.10(+0.25%) |
Oct 26, 2022 | 38.52 | 39.61 | 38.18 | 39.29 | 857,532 | +0.46(+1.18%) |
Oct 25, 2022 | 38.42 | 38.89 | 38.41 | 38.83 | 520,040 | +0.54(+1.41%) |
Oct 24, 2022 | 38.31 | 38.42 | 37.74 | 38.29 | 636,241 | +0.17(+0.45%) |
Oct 21, 2022 | 37.55 | 38.16 | 37.25 | 38.12 | 451,412 | +0.56(+1.49%) |
Oct 20, 2022 | 37.45 | 38.31 | 37.39 | 37.56 | 594,976 | +0.10(+0.27%) |
Oct 19, 2022 | 37.71 | 37.74 | 37.23 | 37.46 | 759,168 | -0.25(-0.66%) |
Oct 18, 2022 | 37.47 | 37.77 | 37.32 | 37.71 | 853,651 | +0.98(+2.67%) |
Oct 17, 2022 | 36.25 | 36.95 | 36.19 | 36.73 | 536,927 | +0.98(+2.74%) |
Oct 14, 2022 | 36.14 | 36.56 | 35.73 | 35.75 | 774,154 | -0.04(-0.11%) |
Oct 13, 2022 | 35.03 | 36.05 | 34.72 | 35.79 | 520,205 | +0.20(+0.56%) |
Oct 12, 2022 | 35.14 | 35.72 | 35.14 | 35.59 | 779,485 | +0.43(+1.22%) |
Oct 11, 2022 | 35.85 | 36.19 | 35.10 | 35.16 | 750,003 | -1.10(-3.03%) |
Oct 07, 2022 | 36.26 | 0 | -1.13(-3.02%) | |||
Oct 06, 2022 | 37.82 | 37.96 | 37.27 | 37.39 | 663,760 | -0.51(-1.35%) |
Oct 05, 2022 | 37.50 | 38.07 | 37.50 | 37.90 | 540,427 | -0.09(-0.24%) |
Oct 04, 2022 | 37.93 | 38.36 | 37.67 | 37.99 | 846,737 | +1.02(+2.76%) |
Oct 03, 2022 | 36.60 | 37.29 | 36.23 | 36.97 | 785,494 | +0.46(+1.26%) |
Sep 30, 2022 | 37.07 | 37.17 | 36.51 | 36.51 | 581,244 | -0.47(-1.27%) |
Sep 29, 2022 | 37.07 | 37.23 | 36.88 | 36.98 | 600,884 | -0.56(-1.49%) |
Sep 28, 2022 | 36.56 | 37.62 | 36.45 | 37.54 | 755,229 | +1.03(+2.82%) |
Sep 27, 2022 | 37.04 | 37.38 | 36.34 | 36.51 | 672,773 | -0.43(-1.16%) |
Sep 26, 2022 | 36.80 | 37.30 | 36.80 | 36.94 | 710,388 | +0.11(+0.30%) |
Sep 23, 2022 | 36.69 | 37.00 | 36.51 | 36.83 | 779,080 | -0.16(-0.43%) |
Sep 22, 2022 | 37.40 | 37.53 | 36.83 | 36.99 | 777,137 | -0.45(-1.20%) |
Sep 21, 2022 | 37.64 | 38.22 | 37.38 | 37.44 | 1,158,088 | -0.05(-0.13%) |
Sep 20, 2022 | 38.34 | 38.36 | 37.29 | 37.49 | 712,960 | -1.06(-2.75%) |
Sep 19, 2022 | 37.83 | 38.60 | 37.71 | 38.55 | 673,363 | +0.64(+1.69%) |
Sep 16, 2022 | 38.40 | 38.51 | 37.91 | 37.91 | 1,992,181 | -0.75(-1.94%) |
Sep 15, 2022 | 39.05 | 39.33 | 38.28 | 38.66 | 856,569 | -0.46(-1.18%) |
Sep 14, 2022 | 39.57 | 39.66 | 39.03 | 39.12 | 447,677 | -0.45(-1.14%) |
Sep 13, 2022 | 39.84 | 40.04 | 39.42 | 39.57 | 527,685 | -1.02(-2.51%) |
Sep 12, 2022 | 40.23 | 40.87 | 40.23 | 40.59 | 645,942 | +0.51(+1.27%) |
Sep 09, 2022 | 39.47 | 40.08 | 39.37 | 40.08 | 770,983 | +0.81(+2.06%) |
Sep 08, 2022 | 38.43 | 39.31 | 38.37 | 39.27 | 865,621 | +0.52(+1.34%) |
Sep 07, 2022 | 38.89 | 39.10 | 38.12 | 38.75 | 639,260 | +0.02(+0.05%) |
Sep 06, 2022 | 39.17 | 39.49 | 38.67 | 38.73 | 574,430 | -0.38(-0.97%) |
Sep 02, 2022 | 39.11 | 0 | -0.75(-1.88%) | |||
Sep 01, 2022 | 40.99 | 40.99 | 39.36 | 39.86 | 997,166 | -1.51(-3.65%) |
Aug 31, 2022 | 40.69 | 41.89 | 40.65 | 41.37 | 1,435,994 | +0.93(+2.30%) |
Aug 30, 2022 | 41.31 | 41.66 | 40.39 | 40.44 | 1,004,493 | -0.65(-1.58%) |
Aug 29, 2022 | 41.28 | 41.60 | 40.70 | 41.09 | 1,602,626 | -0.45(-1.08%) |
Aug 26, 2022 | 44.00 | 44.16 | 41.48 | 41.54 | 1,978,502 | -6.60(-13.71%) |
Aug 25, 2022 | 48.39 | 48.59 | 47.86 | 48.14 | 431,981 | -0.11(-0.23%) |
Aug 24, 2022 | 48.38 | 48.93 | 48.22 | 48.25 | 403,371 | -0.12(-0.25%) |
Aug 23, 2022 | 48.76 | 48.86 | 48.34 | 48.37 | 619,738 | -0.53(-1.08%) |
Aug 22, 2022 | 49.18 | 49.34 | 48.60 | 48.90 | 387,969 | -0.73(-1.47%) |
Aug 19, 2022 | 50.33 | 50.58 | 49.54 | 49.63 | 346,164 | -1.01(-1.99%) |
Aug 18, 2022 | 50.71 | 50.77 | 50.19 | 50.64 | 387,475 | -0.07(-0.14%) |
Aug 17, 2022 | 51.30 | 51.38 | 50.64 | 50.71 | 340,696 | -0.97(-1.88%) |
Aug 16, 2022 | 51.07 | 51.75 | 50.72 | 51.68 | 347,042 | +0.29(+0.56%) |
Aug 15, 2022 | 50.85 | 51.60 | 50.84 | 51.39 | 313,186 | +0.55(+1.08%) |
Aug 12, 2022 | 50.33 | 51.00 | 50.00 | 50.84 | 237,157 | +0.79(+1.58%) |
Aug 11, 2022 | 50.51 | 50.69 | 49.85 | 50.05 | 241,520 | -0.21(-0.42%) |
Aug 10, 2022 | 49.61 | 50.50 | 49.59 | 50.26 | 314,804 | +1.54(+3.16%) |
Aug 09, 2022 | 50.28 | 50.44 | 48.65 | 48.72 | 450,972 | -1.78(-3.52%) |
Aug 08, 2022 | 50.45 | 51.79 | 50.38 | 50.50 | 541,001 | -0.04(-0.08%) |
Aug 05, 2022 | 52.71 | 53.53 | 50.30 | 50.54 | 550,449 | -3.00(-5.60%) |
Aug 04, 2022 | 53.10 | 53.81 | 52.99 | 53.54 | 332,164 | +0.71(+1.34%) |
Aug 03, 2022 | 52.03 | 53.21 | 51.93 | 52.83 | 273,523 | +0.96(+1.85%) |