Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.50 | 39.41 | 38.28 | 38.94 | 893,562 | +0.24(+0.63%) |
Oct 28, 2022 | 38.29 | 38.68 | 37.83 | 38.69 | 328,521 | +0.39(+1.02%) |
Oct 27, 2022 | 38.16 | 38.52 | 38.06 | 38.30 | 339,697 | +0.39(+1.03%) |
Oct 26, 2022 | 37.86 | 38.08 | 37.61 | 37.91 | 313,643 | +0.13(+0.33%) |
Oct 25, 2022 | 37.47 | 37.85 | 37.35 | 37.78 | 317,226 | +0.30(+0.80%) |
Oct 24, 2022 | 38.27 | 38.41 | 37.07 | 37.48 | 426,632 | -0.68(-1.78%) |
Oct 21, 2022 | 37.93 | 38.23 | 37.59 | 38.16 | 367,682 | +0.30(+0.79%) |
Oct 20, 2022 | 37.78 | 38.03 | 37.52 | 37.86 | 913,985 | +0.08(+0.21%) |
Oct 19, 2022 | 37.78 | 37.87 | 37.38 | 37.78 | 803,918 | +0.00(+0.00%) |
Oct 18, 2022 | 37.47 | 37.85 | 37.12 | 37.78 | 2,632,156 | +0.46(+1.22%) |
Oct 17, 2022 | 36.81 | 37.45 | 36.69 | 37.33 | 570,146 | +0.92(+2.53%) |
Oct 14, 2022 | 36.82 | 37.01 | 36.26 | 36.41 | 757,127 | -0.61(-1.65%) |
Oct 13, 2022 | 36.19 | 37.19 | 35.98 | 37.02 | 1,167,436 | +0.47(+1.30%) |
Oct 12, 2022 | 36.39 | 36.98 | 36.07 | 36.54 | 554,682 | -0.21(-0.58%) |
Oct 11, 2022 | 35.94 | 36.86 | 35.74 | 36.76 | 313,451 | +0.61(+1.69%) |
Oct 10, 2022 | 36.63 | 37.11 | 35.93 | 36.15 | 723,966 | -0.47(-1.30%) |
Oct 07, 2022 | 36.67 | 37.06 | 36.36 | 36.62 | 340,524 | -0.06(-0.16%) |
Oct 06, 2022 | 36.88 | 37.23 | 36.48 | 36.68 | 412,519 | -0.43(-1.15%) |
Oct 05, 2022 | 36.78 | 37.31 | 36.54 | 37.11 | 424,946 | -0.07(-0.18%) |
Oct 04, 2022 | 37.01 | 37.24 | 36.65 | 37.17 | 574,170 | +0.59(+1.62%) |
Oct 03, 2022 | 37.06 | 37.16 | 36.41 | 36.58 | 557,909 | +0.18(+0.51%) |
Sep 30, 2022 | 36.23 | 36.63 | 36.21 | 36.40 | 727,585 | +0.20(+0.56%) |
Sep 29, 2022 | 36.16 | 36.32 | 35.50 | 36.20 | 439,955 | -0.14(-0.37%) |
Sep 28, 2022 | 35.37 | 36.38 | 35.30 | 36.33 | 921,683 | +0.96(+2.71%) |
Sep 27, 2022 | 35.08 | 35.68 | 34.97 | 35.37 | 908,329 | +0.73(+2.10%) |
Sep 26, 2022 | 35.12 | 35.22 | 34.36 | 34.65 | 1,258,174 | -0.74(-2.08%) |
Sep 23, 2022 | 35.86 | 36.04 | 34.81 | 35.38 | 2,349,639 | -1.13(-3.10%) |
Sep 22, 2022 | 37.08 | 37.18 | 36.18 | 36.52 | 1,687,068 | -0.30(-0.82%) |
Sep 21, 2022 | 37.54 | 37.67 | 36.82 | 36.82 | 964,127 | -0.66(-1.76%) |
Sep 20, 2022 | 36.91 | 37.61 | 36.68 | 37.47 | 475,913 | +0.38(+1.02%) |
Sep 19, 2022 | 36.57 | 37.18 | 36.42 | 37.10 | 554,251 | +0.29(+0.79%) |
Sep 16, 2022 | 36.88 | 37.18 | 36.71 | 36.81 | 1,161,727 | -0.12(-0.31%) |
Sep 15, 2022 | 37.07 | 37.17 | 36.87 | 36.92 | 816,955 | -0.26(-0.70%) |
Sep 14, 2022 | 37.22 | 37.52 | 36.98 | 37.18 | 659,251 | +0.22(+0.60%) |
Sep 13, 2022 | 37.17 | 37.57 | 36.89 | 36.96 | 788,538 | -0.76(-2.00%) |
Sep 12, 2022 | 37.58 | 37.83 | 37.38 | 37.72 | 694,204 | +0.33(+0.88%) |
Sep 09, 2022 | 37.60 | 37.73 | 37.22 | 37.39 | 860,561 | +0.13(+0.34%) |
Sep 08, 2022 | 37.57 | 37.66 | 36.89 | 37.26 | 932,277 | -0.42(-1.11%) |
Sep 07, 2022 | 37.20 | 37.79 | 36.95 | 37.68 | 624,976 | +0.10(+0.26%) |
Sep 06, 2022 | 37.54 | 37.92 | 37.35 | 37.58 | 896,291 | +0.15(+0.39%) |
Sep 02, 2022 | 37.38 | 37.66 | 37.13 | 37.44 | 547,246 | +0.33(+0.89%) |
Sep 01, 2022 | 36.81 | 37.21 | 36.56 | 37.11 | 923,882 | +0.27(+0.74%) |
Aug 31, 2022 | 36.74 | 37.39 | 36.48 | 36.84 | 970,518 | +0.00(+0.00%) |
Aug 30, 2022 | 36.93 | 37.16 | 36.51 | 36.84 | 1,473,422 | -0.13(-0.34%) |
Aug 29, 2022 | 36.82 | 37.30 | 36.74 | 36.96 | 1,556,613 | +0.02(+0.05%) |
Aug 26, 2022 | 37.45 | 37.61 | 36.93 | 36.94 | 1,314,161 | -0.63(-1.68%) |
Aug 25, 2022 | 37.16 | 37.78 | 37.13 | 37.57 | 1,302,769 | +0.52(+1.41%) |
Aug 24, 2022 | 37.78 | 37.92 | 36.85 | 37.05 | 1,454,648 | -0.61(-1.62%) |
Aug 23, 2022 | 36.99 | 38.13 | 36.96 | 37.66 | 1,437,282 | +0.73(+1.97%) |
Aug 22, 2022 | 36.83 | 37.05 | 36.74 | 36.93 | 1,639,905 | -0.06(-0.16%) |
Aug 19, 2022 | 36.92 | 37.20 | 36.42 | 36.99 | 2,311,720 | -0.21(-0.57%) |
Aug 18, 2022 | 36.71 | 37.57 | 36.64 | 37.20 | 6,239,421 | +3.54(+10.50%) |
Aug 17, 2022 | 34.67 | 34.96 | 33.64 | 33.67 | 560,750 | -1.21(-3.47%) |
Aug 16, 2022 | 34.45 | 35.65 | 33.94 | 34.88 | 556,805 | +1.12(+3.33%) |
Aug 15, 2022 | 33.36 | 33.84 | 32.46 | 33.75 | 282,468 | -0.27(-0.80%) |
Aug 12, 2022 | 34.12 | 34.49 | 33.72 | 34.03 | 294,769 | -0.02(-0.06%) |
Aug 11, 2022 | 33.59 | 34.60 | 32.98 | 34.05 | 232,522 | +1.12(+3.41%) |
Aug 10, 2022 | 32.10 | 33.14 | 31.60 | 32.92 | 270,791 | +1.12(+3.53%) |
Aug 09, 2022 | 32.13 | 32.14 | 31.64 | 31.80 | 182,303 | -0.04(-0.12%) |
Aug 08, 2022 | 32.03 | 32.68 | 31.56 | 31.84 | 294,487 | -0.51(-1.59%) |
Aug 05, 2022 | 31.70 | 32.82 | 31.61 | 32.35 | 302,277 | +0.53(+1.67%) |
Aug 04, 2022 | 33.99 | 34.42 | 31.71 | 31.82 | 524,862 | -2.42(-7.07%) |
Aug 03, 2022 | 33.91 | 34.47 | 32.87 | 34.24 | 514,337 | +0.72(+2.14%) |
Aug 02, 2022 | 32.94 | 33.59 | 32.85 | 33.52 | 439,759 | +0.20(+0.61%) |