Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.41 | 40.00 | 39.29 | 39.72 | 2,802,547 | +0.21(+0.52%) |
Oct 28, 2022 | 38.10 | 39.56 | 38.08 | 39.51 | 1,382,777 | +1.53(+4.02%) |
Oct 27, 2022 | 37.05 | 38.45 | 36.83 | 37.98 | 1,191,731 | +1.47(+4.03%) |
Oct 26, 2022 | 35.94 | 36.80 | 35.89 | 36.51 | 725,924 | +0.56(+1.57%) |
Oct 25, 2022 | 36.15 | 36.30 | 35.70 | 35.95 | 1,033,069 | -0.51(-1.39%) |
Oct 24, 2022 | 36.50 | 36.75 | 36.27 | 36.45 | 636,999 | +0.37(+1.01%) |
Oct 21, 2022 | 35.45 | 36.23 | 35.22 | 36.09 | 900,647 | +0.88(+2.50%) |
Oct 20, 2022 | 36.56 | 36.56 | 35.02 | 35.21 | 733,961 | -1.25(-3.42%) |
Oct 19, 2022 | 36.24 | 36.72 | 35.87 | 36.45 | 776,982 | -0.14(-0.38%) |
Oct 18, 2022 | 36.75 | 37.16 | 36.26 | 36.60 | 732,772 | +0.23(+0.62%) |
Oct 17, 2022 | 36.30 | 36.64 | 35.93 | 36.37 | 652,315 | +0.76(+2.13%) |
Oct 14, 2022 | 36.24 | 36.59 | 35.51 | 35.61 | 520,097 | -0.53(-1.48%) |
Oct 13, 2022 | 34.14 | 36.28 | 33.95 | 36.15 | 638,218 | +1.58(+4.56%) |
Oct 12, 2022 | 34.75 | 35.03 | 34.38 | 34.57 | 549,981 | -0.26(-0.75%) |
Oct 11, 2022 | 34.42 | 35.23 | 34.38 | 34.83 | 722,665 | +0.21(+0.60%) |
Oct 10, 2022 | 34.81 | 35.23 | 34.48 | 34.63 | 560,185 | -0.16(-0.46%) |
Oct 07, 2022 | 35.57 | 35.63 | 34.73 | 34.79 | 844,372 | -0.90(-2.52%) |
Oct 06, 2022 | 35.36 | 35.76 | 35.21 | 35.69 | 533,135 | +0.20(+0.56%) |
Oct 05, 2022 | 35.06 | 35.56 | 35.04 | 35.49 | 658,455 | -0.15(-0.42%) |
Oct 04, 2022 | 34.41 | 35.64 | 34.41 | 35.64 | 769,547 | +1.50(+4.40%) |
Oct 03, 2022 | 34.03 | 34.34 | 33.51 | 34.14 | 626,887 | +0.61(+1.82%) |
Sep 30, 2022 | 33.66 | 34.17 | 33.48 | 33.53 | 655,715 | -0.13(-0.39%) |
Sep 29, 2022 | 33.89 | 33.90 | 33.41 | 33.66 | 667,692 | -0.63(-1.83%) |
Sep 28, 2022 | 33.69 | 34.54 | 33.44 | 34.29 | 769,101 | +0.73(+2.18%) |
Sep 27, 2022 | 34.28 | 34.45 | 33.31 | 33.56 | 718,295 | -0.68(-2.00%) |
Sep 26, 2022 | 34.15 | 34.60 | 34.05 | 34.24 | 615,675 | -0.05(-0.14%) |
Sep 23, 2022 | 34.23 | 34.35 | 33.82 | 34.29 | 578,700 | -0.36(-1.03%) |
Sep 22, 2022 | 35.12 | 35.15 | 34.35 | 34.64 | 640,360 | -0.33(-0.94%) |
Sep 21, 2022 | 35.49 | 35.83 | 34.88 | 34.97 | 736,703 | -0.52(-1.45%) |
Sep 20, 2022 | 35.17 | 35.62 | 35.06 | 35.49 | 501,442 | +0.06(+0.16%) |
Sep 19, 2022 | 34.31 | 35.52 | 34.19 | 35.43 | 568,246 | +0.91(+2.64%) |
Sep 16, 2022 | 34.42 | 34.56 | 33.91 | 34.52 | 2,414,290 | +0.04(+0.11%) |
Sep 15, 2022 | 33.92 | 34.86 | 33.92 | 34.49 | 812,598 | +0.56(+1.66%) |
Sep 14, 2022 | 33.80 | 34.05 | 33.47 | 33.92 | 640,677 | +0.09(+0.28%) |
Sep 13, 2022 | 34.17 | 34.40 | 33.68 | 33.83 | 737,779 | -0.91(-2.62%) |
Sep 12, 2022 | 34.46 | 34.92 | 34.38 | 34.74 | 542,875 | +0.33(+0.95%) |
Sep 09, 2022 | 33.89 | 34.49 | 33.89 | 34.41 | 539,763 | +0.66(+1.94%) |
Sep 08, 2022 | 33.09 | 33.78 | 32.86 | 33.75 | 616,985 | +0.37(+1.10%) |
Sep 07, 2022 | 32.96 | 33.46 | 32.89 | 33.39 | 500,097 | +0.41(+1.24%) |
Sep 06, 2022 | 33.94 | 33.98 | 32.66 | 32.98 | 712,202 | -0.84(-2.47%) |
Sep 02, 2022 | 34.19 | 34.46 | 33.67 | 33.81 | 684,912 | -0.24(-0.71%) |
Sep 01, 2022 | 34.38 | 34.48 | 33.89 | 34.06 | 529,591 | -0.39(-1.13%) |
Aug 31, 2022 | 34.85 | 34.88 | 34.34 | 34.45 | 502,590 | -0.43(-1.22%) |
Aug 30, 2022 | 35.11 | 35.11 | 34.64 | 34.87 | 494,415 | -0.06(-0.16%) |
Aug 29, 2022 | 35.29 | 35.82 | 34.85 | 34.93 | 515,962 | -0.48(-1.36%) |
Aug 26, 2022 | 36.32 | 36.34 | 35.36 | 35.41 | 416,145 | -0.79(-2.18%) |
Aug 25, 2022 | 35.58 | 36.27 | 35.56 | 36.20 | 472,295 | +0.59(+1.67%) |
Aug 24, 2022 | 35.73 | 35.92 | 35.53 | 35.61 | 439,192 | -0.40(-1.11%) |
Aug 23, 2022 | 36.50 | 36.54 | 36.00 | 36.01 | 482,232 | -0.41(-1.12%) |
Aug 22, 2022 | 36.70 | 36.91 | 36.37 | 36.41 | 542,544 | -0.66(-1.78%) |
Aug 19, 2022 | 37.21 | 37.43 | 36.84 | 37.07 | 639,325 | -0.27(-0.72%) |
Aug 18, 2022 | 37.32 | 37.39 | 37.03 | 37.34 | 411,330 | +0.00(+0.00%) |
Aug 17, 2022 | 37.52 | 37.56 | 37.16 | 37.34 | 519,946 | -0.43(-1.13%) |
Aug 16, 2022 | 37.14 | 37.92 | 36.93 | 37.77 | 864,044 | +0.64(+1.73%) |
Aug 15, 2022 | 36.94 | 37.14 | 36.67 | 37.13 | 435,331 | -0.01(-0.03%) |
Aug 12, 2022 | 36.80 | 37.14 | 36.59 | 37.14 | 568,287 | +0.54(+1.47%) |
Aug 11, 2022 | 36.46 | 36.73 | 36.46 | 36.60 | 821,282 | +0.32(+0.90%) |
Aug 10, 2022 | 36.11 | 36.41 | 36.02 | 36.28 | 646,595 | +0.59(+1.67%) |
Aug 09, 2022 | 35.48 | 35.70 | 35.37 | 35.68 | 547,516 | +0.30(+0.84%) |
Aug 08, 2022 | 35.77 | 35.91 | 35.32 | 35.38 | 823,878 | -0.27(-0.76%) |
Aug 05, 2022 | 35.50 | 35.86 | 35.50 | 35.65 | 523,372 | +0.06(+0.18%) |
Aug 04, 2022 | 35.89 | 35.89 | 35.50 | 35.59 | 513,687 | -0.28(-0.78%) |
Aug 03, 2022 | 35.90 | 36.00 | 35.60 | 35.87 | 582,217 | +0.11(+0.31%) |
Aug 02, 2022 | 36.44 | 36.48 | 35.74 | 35.76 | 873,674 | -0.74(-2.04%) |