Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.65 | 34.65 | 34.33 | 34.37 | 1,765,131 | -0.23(-0.66%) |
Oct 28, 2022 | 34.65 | 34.67 | 34.52 | 34.60 | 549,208 | +0.13(+0.37%) |
Oct 27, 2022 | 34.49 | 34.64 | 34.41 | 34.47 | 507,952 | +0.06(+0.17%) |
Oct 26, 2022 | 34.65 | 34.69 | 34.40 | 34.41 | 1,014,495 | -0.12(-0.34%) |
Oct 25, 2022 | 34.35 | 34.59 | 34.18 | 34.53 | 913,624 | +0.18(+0.52%) |
Oct 24, 2022 | 34.10 | 34.57 | 34.05 | 34.35 | 1,100,181 | +0.26(+0.76%) |
Oct 21, 2022 | 33.95 | 34.09 | 33.72 | 34.09 | 576,173 | +0.30(+0.88%) |
Oct 20, 2022 | 33.88 | 33.96 | 33.73 | 33.79 | 537,660 | -0.19(-0.55%) |
Oct 19, 2022 | 33.67 | 33.98 | 33.67 | 33.98 | 601,905 | +0.34(+1.00%) |
Oct 18, 2022 | 33.68 | 33.93 | 33.54 | 33.64 | 762,423 | -0.01(-0.03%) |
Oct 17, 2022 | 33.46 | 33.78 | 33.46 | 33.65 | 641,279 | +0.23(+0.68%) |
Oct 14, 2022 | 33.83 | 33.90 | 33.40 | 33.43 | 626,118 | -0.43(-1.26%) |
Oct 13, 2022 | 33.26 | 33.93 | 33.20 | 33.85 | 848,358 | +0.36(+1.07%) |
Oct 12, 2022 | 33.55 | 33.67 | 33.44 | 33.50 | 1,533,162 | -0.06(-0.18%) |
Oct 11, 2022 | 33.06 | 33.57 | 33.01 | 33.56 | 1,367,120 | +0.53(+1.59%) |
Oct 10, 2022 | 32.94 | 33.24 | 32.93 | 33.03 | 501,247 | +0.10(+0.30%) |
Oct 07, 2022 | 32.96 | 33.05 | 32.82 | 32.93 | 716,771 | -0.04(-0.12%) |
Oct 06, 2022 | 32.71 | 33.06 | 32.71 | 32.97 | 615,647 | +0.17(+0.51%) |
Oct 05, 2022 | 32.89 | 32.98 | 32.52 | 32.80 | 632,479 | -0.23(-0.69%) |
Oct 04, 2022 | 33.48 | 33.48 | 32.76 | 33.03 | 758,906 | -0.16(-0.48%) |
Oct 03, 2022 | 33.22 | 33.39 | 33.13 | 33.19 | 861,833 | +0.06(+0.18%) |
Sep 30, 2022 | 33.39 | 33.44 | 33.01 | 33.13 | 1,074,062 | -0.15(-0.45%) |
Sep 29, 2022 | 33.24 | 33.31 | 32.89 | 33.28 | 829,366 | -0.08(-0.24%) |
Sep 28, 2022 | 32.82 | 33.49 | 32.75 | 33.36 | 852,784 | +0.56(+1.72%) |
Sep 27, 2022 | 32.87 | 33.03 | 32.42 | 32.79 | 953,768 | -0.04(-0.12%) |
Sep 26, 2022 | 33.23 | 33.26 | 32.82 | 32.83 | 1,001,531 | -0.48(-1.43%) |
Sep 23, 2022 | 33.72 | 33.88 | 33.30 | 33.31 | 1,355,100 | -0.54(-1.58%) |
Sep 22, 2022 | 33.80 | 33.89 | 33.63 | 33.84 | 361,452 | +0.01(+0.03%) |
Sep 21, 2022 | 34.01 | 34.10 | 33.81 | 33.83 | 480,949 | -0.10(-0.29%) |
Sep 20, 2022 | 33.77 | 33.99 | 33.71 | 33.93 | 1,021,289 | -0.03(-0.09%) |
Sep 19, 2022 | 33.39 | 33.98 | 33.32 | 33.96 | 533,595 | +0.44(+1.30%) |
Sep 16, 2022 | 33.61 | 33.61 | 33.37 | 33.53 | 1,562,128 | -0.11(-0.32%) |
Sep 15, 2022 | 33.77 | 33.87 | 33.56 | 33.63 | 538,560 | -0.19(-0.56%) |
Sep 14, 2022 | 34.22 | 34.23 | 33.75 | 33.82 | 1,293,897 | -0.40(-1.16%) |
Sep 13, 2022 | 34.20 | 34.25 | 34.17 | 34.22 | 711,041 | -0.06(-0.17%) |
Sep 12, 2022 | 34.10 | 34.35 | 34.09 | 34.28 | 936,644 | +0.19(+0.55%) |
Sep 09, 2022 | 34.15 | 34.19 | 33.93 | 34.09 | 536,136 | -0.05(-0.14%) |
Sep 08, 2022 | 33.90 | 34.15 | 33.72 | 34.14 | 602,293 | +0.37(+1.09%) |
Sep 07, 2022 | 33.38 | 33.87 | 33.33 | 33.77 | 584,092 | +0.44(+1.33%) |
Sep 06, 2022 | 33.29 | 33.49 | 33.22 | 33.33 | 826,466 | +0.04(+0.12%) |
Sep 02, 2022 | 33.34 | 33.44 | 33.21 | 33.29 | 493,398 | +0.07(+0.21%) |
Sep 01, 2022 | 33.12 | 33.42 | 33.12 | 33.22 | 613,862 | -0.03(-0.09%) |
Aug 31, 2022 | 33.38 | 33.39 | 32.59 | 33.25 | 1,197,072 | -0.13(-0.38%) |
Aug 30, 2022 | 33.46 | 33.50 | 33.32 | 33.38 | 580,730 | -0.16(-0.47%) |
Aug 29, 2022 | 33.40 | 33.56 | 33.35 | 33.54 | 522,090 | +0.13(+0.38%) |
Aug 26, 2022 | 33.55 | 33.63 | 33.37 | 33.41 | 348,387 | -0.19(-0.56%) |
Aug 25, 2022 | 33.45 | 33.75 | 33.39 | 33.60 | 416,359 | +0.17(+0.50%) |
Aug 24, 2022 | 33.33 | 33.53 | 33.30 | 33.43 | 744,835 | +0.13(+0.38%) |
Aug 23, 2022 | 33.45 | 33.54 | 33.25 | 33.30 | 565,692 | -0.17(-0.50%) |
Aug 22, 2022 | 33.71 | 33.77 | 33.46 | 33.47 | 542,272 | -0.28(-0.82%) |
Aug 19, 2022 | 33.87 | 33.93 | 33.71 | 33.74 | 643,224 | -0.16(-0.46%) |
Aug 18, 2022 | 33.91 | 33.98 | 33.84 | 33.90 | 711,948 | -0.03(-0.09%) |
Aug 17, 2022 | 33.81 | 33.93 | 33.69 | 33.93 | 527,426 | +0.09(+0.26%) |
Aug 16, 2022 | 33.79 | 33.90 | 33.65 | 33.84 | 477,086 | +0.01(+0.03%) |
Aug 15, 2022 | 33.66 | 33.88 | 33.53 | 33.83 | 535,775 | +0.16(+0.47%) |
Aug 12, 2022 | 33.71 | 33.74 | 33.43 | 33.67 | 612,972 | -0.01(-0.03%) |
Aug 11, 2022 | 33.79 | 33.89 | 33.64 | 33.68 | 770,143 | -0.07(-0.20%) |
Aug 10, 2022 | 33.73 | 33.99 | 33.62 | 33.75 | 863,807 | +0.10(+0.29%) |
Aug 09, 2022 | 33.69 | 33.82 | 33.45 | 33.66 | 646,759 | +0.00(+0.00%) |
Aug 08, 2022 | 33.89 | 34.02 | 33.66 | 33.66 | 788,393 | -0.25(-0.72%) |
Aug 05, 2022 | 33.83 | 34.06 | 33.81 | 33.90 | 686,316 | -0.06(-0.17%) |
Aug 04, 2022 | 33.92 | 34.06 | 33.70 | 33.96 | 1,516,893 | +0.01(+0.03%) |
Aug 03, 2022 | 33.75 | 34.07 | 33.60 | 33.95 | 886,824 | +0.15(+0.44%) |
Aug 02, 2022 | 33.97 | 34.00 | 33.76 | 33.80 | 732,548 | -0.15(-0.43%) |