Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.02 | 37.02 | 35.22 | 35.30 | 4,492,534 | -1.82(-4.91%) |
Oct 28, 2022 | 36.26 | 37.36 | 35.86 | 37.12 | 581,381 | +1.04(+2.87%) |
Oct 27, 2022 | 35.84 | 36.65 | 35.41 | 36.09 | 612,105 | +0.64(+1.80%) |
Oct 26, 2022 | 34.78 | 35.92 | 34.64 | 35.45 | 623,246 | +0.23(+0.66%) |
Oct 25, 2022 | 33.66 | 35.25 | 33.66 | 35.22 | 671,182 | +1.38(+4.07%) |
Oct 24, 2022 | 33.85 | 34.03 | 33.26 | 33.84 | 501,600 | -0.09(-0.27%) |
Oct 21, 2022 | 33.20 | 34.06 | 33.04 | 33.93 | 490,990 | +0.90(+2.71%) |
Oct 20, 2022 | 33.57 | 34.20 | 32.75 | 33.04 | 357,143 | -0.46(-1.38%) |
Oct 19, 2022 | 34.04 | 34.30 | 33.09 | 33.50 | 441,055 | -0.65(-1.89%) |
Oct 18, 2022 | 33.67 | 34.24 | 33.67 | 34.15 | 398,027 | +1.00(+3.01%) |
Oct 17, 2022 | 32.63 | 33.19 | 32.58 | 33.15 | 550,585 | +1.01(+3.13%) |
Oct 14, 2022 | 33.07 | 33.07 | 32.05 | 32.14 | 431,497 | -0.80(-2.44%) |
Oct 13, 2022 | 32.59 | 33.54 | 31.98 | 32.94 | 453,222 | -0.05(-0.14%) |
Oct 12, 2022 | 33.48 | 33.48 | 32.81 | 32.99 | 419,879 | -0.39(-1.16%) |
Oct 11, 2022 | 32.59 | 33.83 | 32.07 | 33.38 | 448,112 | +0.85(+2.61%) |
Oct 10, 2022 | 32.85 | 32.90 | 32.29 | 32.53 | 303,019 | -0.31(-0.96%) |
Oct 07, 2022 | 33.29 | 33.34 | 32.62 | 32.84 | 410,089 | -0.62(-1.85%) |
Oct 06, 2022 | 33.20 | 33.56 | 33.00 | 33.46 | 404,997 | +0.14(+0.42%) |
Oct 05, 2022 | 32.55 | 33.59 | 32.55 | 33.32 | 532,933 | +0.18(+0.53%) |
Oct 04, 2022 | 31.95 | 33.15 | 31.87 | 33.15 | 625,385 | +1.57(+4.98%) |
Oct 03, 2022 | 31.11 | 31.95 | 30.85 | 31.58 | 706,562 | +0.73(+2.37%) |
Sep 30, 2022 | 31.44 | 31.45 | 30.77 | 30.85 | 577,637 | -0.45(-1.45%) |
Sep 29, 2022 | 32.37 | 32.37 | 31.01 | 31.30 | 471,910 | -1.39(-4.24%) |
Sep 28, 2022 | 32.81 | 33.09 | 32.39 | 32.68 | 503,374 | +0.00(+0.00%) |
Sep 27, 2022 | 33.52 | 33.63 | 32.33 | 32.68 | 449,734 | -0.55(-1.67%) |
Sep 26, 2022 | 33.48 | 33.89 | 33.20 | 33.24 | 384,357 | -0.43(-1.29%) |
Sep 23, 2022 | 33.70 | 33.84 | 33.04 | 33.67 | 445,353 | -0.39(-1.14%) |
Sep 22, 2022 | 33.90 | 34.26 | 33.74 | 34.06 | 311,226 | -0.11(-0.32%) |
Sep 21, 2022 | 34.82 | 35.12 | 34.14 | 34.17 | 321,871 | -0.35(-1.02%) |
Sep 20, 2022 | 34.58 | 34.89 | 34.27 | 34.52 | 365,376 | -0.40(-1.14%) |
Sep 19, 2022 | 34.38 | 34.97 | 34.27 | 34.92 | 345,089 | +0.37(+1.07%) |
Sep 16, 2022 | 34.03 | 34.58 | 33.57 | 34.55 | 734,494 | +0.32(+0.95%) |
Sep 15, 2022 | 34.38 | 34.72 | 34.02 | 34.23 | 458,960 | -0.13(-0.38%) |
Sep 14, 2022 | 35.68 | 35.74 | 33.99 | 34.36 | 513,965 | -1.40(-3.90%) |
Sep 13, 2022 | 36.82 | 36.86 | 35.52 | 35.75 | 488,837 | -1.81(-4.82%) |
Sep 12, 2022 | 37.79 | 38.41 | 37.50 | 37.57 | 351,016 | +0.14(+0.37%) |
Sep 09, 2022 | 36.45 | 37.56 | 36.34 | 37.43 | 320,396 | +1.08(+2.98%) |
Sep 08, 2022 | 36.22 | 36.35 | 35.59 | 36.35 | 324,782 | -0.20(-0.56%) |
Sep 07, 2022 | 36.04 | 36.67 | 35.62 | 36.55 | 425,502 | +0.43(+1.18%) |
Sep 06, 2022 | 37.16 | 37.16 | 36.01 | 36.12 | 405,937 | -1.10(-2.96%) |
Sep 02, 2022 | 37.92 | 37.92 | 37.09 | 37.22 | 404,828 | -0.41(-1.08%) |
Sep 01, 2022 | 37.68 | 37.85 | 37.14 | 37.63 | 356,669 | -0.21(-0.56%) |
Aug 31, 2022 | 38.79 | 38.79 | 37.82 | 37.84 | 409,129 | -0.89(-2.29%) |
Aug 30, 2022 | 39.31 | 39.35 | 38.66 | 38.73 | 280,460 | -0.46(-1.18%) |
Aug 29, 2022 | 38.56 | 39.32 | 38.56 | 39.19 | 298,440 | +0.11(+0.28%) |
Aug 26, 2022 | 39.90 | 39.97 | 39.02 | 39.08 | 285,697 | -1.05(-2.63%) |
Aug 25, 2022 | 39.07 | 40.25 | 38.72 | 40.14 | 397,818 | +1.02(+2.61%) |
Aug 24, 2022 | 39.42 | 39.44 | 38.99 | 39.11 | 313,482 | -0.20(-0.51%) |
Aug 23, 2022 | 39.53 | 39.56 | 38.93 | 39.32 | 374,293 | -0.86(-2.14%) |
Aug 22, 2022 | 41.23 | 41.51 | 40.10 | 40.18 | 289,932 | -1.58(-3.77%) |
Aug 19, 2022 | 42.96 | 42.96 | 41.72 | 41.75 | 385,323 | -1.48(-3.43%) |
Aug 18, 2022 | 42.89 | 43.34 | 42.37 | 43.24 | 315,606 | +0.21(+0.49%) |
Aug 17, 2022 | 42.58 | 43.15 | 42.26 | 43.03 | 348,150 | +0.03(+0.06%) |
Aug 16, 2022 | 42.59 | 43.03 | 42.44 | 43.00 | 353,708 | +0.37(+0.86%) |
Aug 15, 2022 | 42.07 | 42.83 | 41.72 | 42.63 | 381,744 | +0.52(+1.24%) |
Aug 12, 2022 | 41.90 | 42.13 | 41.25 | 42.11 | 312,823 | +0.48(+1.14%) |
Aug 11, 2022 | 41.81 | 42.30 | 41.37 | 41.63 | 352,847 | +0.23(+0.55%) |
Aug 10, 2022 | 40.09 | 41.47 | 40.09 | 41.40 | 342,620 | +1.86(+4.70%) |
Aug 09, 2022 | 40.57 | 40.57 | 39.33 | 39.54 | 307,649 | -1.04(-2.55%) |
Aug 08, 2022 | 39.92 | 41.01 | 39.90 | 40.58 | 359,719 | +0.87(+2.19%) |
Aug 05, 2022 | 39.93 | 40.84 | 38.71 | 39.71 | 568,140 | -1.14(-2.80%) |
Aug 04, 2022 | 40.96 | 41.00 | 40.52 | 40.85 | 412,185 | -0.25(-0.60%) |
Aug 03, 2022 | 40.28 | 41.12 | 40.28 | 41.10 | 255,713 | +1.22(+3.05%) |
Aug 02, 2022 | 40.71 | 40.71 | 39.72 | 39.88 | 320,030 | -0.93(-2.29%) |