Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.35 | 35.85 | 34.94 | 35.03 | 150,460 | -0.65(-1.82%) |
Oct 28, 2022 | 34.83 | 35.97 | 34.58 | 35.68 | 284,468 | +0.71(+2.03%) |
Oct 27, 2022 | 35.87 | 35.87 | 34.40 | 34.97 | 243,580 | -0.27(-0.76%) |
Oct 26, 2022 | 35.85 | 36.00 | 35.09 | 35.24 | 185,069 | -0.17(-0.47%) |
Oct 25, 2022 | 34.15 | 35.78 | 34.15 | 35.41 | 193,098 | +1.41(+4.15%) |
Oct 24, 2022 | 33.75 | 34.08 | 33.09 | 34.00 | 206,336 | +0.45(+1.35%) |
Oct 21, 2022 | 33.05 | 33.58 | 32.24 | 33.54 | 134,194 | +0.77(+2.35%) |
Oct 20, 2022 | 32.44 | 33.32 | 32.44 | 32.78 | 176,348 | +0.35(+1.09%) |
Oct 19, 2022 | 32.63 | 32.86 | 32.14 | 32.42 | 135,126 | -0.67(-2.03%) |
Oct 18, 2022 | 33.54 | 33.84 | 32.79 | 33.09 | 122,100 | +0.26(+0.78%) |
Oct 17, 2022 | 32.75 | 33.24 | 32.63 | 32.83 | 156,644 | +0.84(+2.62%) |
Oct 14, 2022 | 33.03 | 33.13 | 31.94 | 32.00 | 207,226 | -0.58(-1.79%) |
Oct 13, 2022 | 30.92 | 32.63 | 30.68 | 32.58 | 209,532 | +0.95(+2.99%) |
Oct 12, 2022 | 31.92 | 31.92 | 31.20 | 31.63 | 153,388 | -0.10(-0.31%) |
Oct 11, 2022 | 31.43 | 32.01 | 31.03 | 31.73 | 240,285 | -0.10(-0.31%) |
Oct 10, 2022 | 31.93 | 32.13 | 31.63 | 31.83 | 168,926 | +0.22(+0.69%) |
Oct 07, 2022 | 31.61 | 31.83 | 31.22 | 31.61 | 184,210 | -0.51(-1.60%) |
Oct 06, 2022 | 32.18 | 32.37 | 31.46 | 32.12 | 135,138 | -0.12(-0.37%) |
Oct 05, 2022 | 32.55 | 32.72 | 31.95 | 32.24 | 152,509 | -0.97(-2.91%) |
Oct 04, 2022 | 32.76 | 33.50 | 32.76 | 33.21 | 187,452 | +1.06(+3.31%) |
Oct 03, 2022 | 31.97 | 32.56 | 31.50 | 32.14 | 243,123 | +0.56(+1.78%) |
Sep 30, 2022 | 31.45 | 32.26 | 31.40 | 31.58 | 242,274 | +0.14(+0.44%) |
Sep 29, 2022 | 31.80 | 31.90 | 30.89 | 31.44 | 263,284 | -0.95(-2.92%) |
Sep 28, 2022 | 31.43 | 32.59 | 31.32 | 32.39 | 443,186 | +1.33(+4.29%) |
Sep 27, 2022 | 31.49 | 32.05 | 30.75 | 31.06 | 394,237 | +0.18(+0.57%) |
Sep 26, 2022 | 31.56 | 31.98 | 30.87 | 30.88 | 575,925 | -1.02(-3.18%) |
Sep 23, 2022 | 31.84 | 32.21 | 31.31 | 31.90 | 475,152 | -0.37(-1.16%) |
Sep 22, 2022 | 32.93 | 33.04 | 32.07 | 32.27 | 604,797 | -0.70(-2.12%) |
Sep 21, 2022 | 34.14 | 34.53 | 32.93 | 32.97 | 276,021 | -0.98(-2.88%) |
Sep 20, 2022 | 34.49 | 34.49 | 33.55 | 33.95 | 312,804 | -1.12(-3.21%) |
Sep 19, 2022 | 34.24 | 35.35 | 34.24 | 35.07 | 158,101 | +0.50(+1.45%) |
Sep 16, 2022 | 34.66 | 34.92 | 33.95 | 34.57 | 707,594 | -0.63(-1.79%) |
Sep 15, 2022 | 36.05 | 36.41 | 35.03 | 35.20 | 371,340 | -1.03(-2.83%) |
Sep 14, 2022 | 36.73 | 36.89 | 36.02 | 36.23 | 338,511 | -0.66(-1.79%) |
Sep 13, 2022 | 37.36 | 37.54 | 36.86 | 36.89 | 362,643 | -1.38(-3.61%) |
Sep 12, 2022 | 38.11 | 39.88 | 37.61 | 38.27 | 344,528 | +0.61(+1.62%) |
Sep 09, 2022 | 37.51 | 38.03 | 37.31 | 37.66 | 279,844 | +0.71(+1.92%) |
Sep 08, 2022 | 37.17 | 37.84 | 36.82 | 36.95 | 345,185 | -0.54(-1.45%) |
Sep 07, 2022 | 36.09 | 37.54 | 36.09 | 37.49 | 404,337 | +1.38(+3.82%) |
Sep 06, 2022 | 36.76 | 36.76 | 35.94 | 36.11 | 256,391 | -0.50(-1.37%) |
Sep 02, 2022 | 38.09 | 38.16 | 36.52 | 36.61 | 257,648 | -0.78(-2.08%) |
Sep 01, 2022 | 37.46 | 37.57 | 36.44 | 37.39 | 389,669 | -0.28(-0.73%) |
Aug 31, 2022 | 37.82 | 38.26 | 37.50 | 37.67 | 171,867 | +0.00(+0.00%) |
Aug 30, 2022 | 37.96 | 37.96 | 37.27 | 37.67 | 122,806 | -0.13(-0.34%) |
Aug 29, 2022 | 38.31 | 38.54 | 37.52 | 37.79 | 181,041 | -0.77(-1.99%) |
Aug 26, 2022 | 40.18 | 40.34 | 38.46 | 38.56 | 172,601 | -1.82(-4.52%) |
Aug 25, 2022 | 39.55 | 40.46 | 39.44 | 40.39 | 100,125 | +1.02(+2.58%) |
Aug 24, 2022 | 39.00 | 39.54 | 38.77 | 39.37 | 55,035 | +0.14(+0.35%) |
Aug 23, 2022 | 39.03 | 39.80 | 39.03 | 39.23 | 138,679 | +0.05(+0.13%) |
Aug 22, 2022 | 40.06 | 40.33 | 38.80 | 39.18 | 139,832 | -1.28(-3.17%) |
Aug 19, 2022 | 40.84 | 40.92 | 40.29 | 40.47 | 112,226 | -0.68(-1.65%) |
Aug 18, 2022 | 40.88 | 41.56 | 40.79 | 41.15 | 69,761 | +0.08(+0.19%) |
Aug 17, 2022 | 41.61 | 41.61 | 40.73 | 41.07 | 83,004 | -1.10(-2.62%) |
Aug 16, 2022 | 42.60 | 42.92 | 41.83 | 42.17 | 113,337 | -0.42(-1.00%) |
Aug 15, 2022 | 41.51 | 42.63 | 41.51 | 42.60 | 122,440 | +0.77(+1.84%) |
Aug 12, 2022 | 41.62 | 41.94 | 41.08 | 41.83 | 118,103 | +0.34(+0.81%) |
Aug 11, 2022 | 40.98 | 41.80 | 40.66 | 41.49 | 162,620 | +1.04(+2.56%) |
Aug 10, 2022 | 40.06 | 41.05 | 39.84 | 40.46 | 200,872 | +1.25(+3.19%) |
Aug 09, 2022 | 38.74 | 39.21 | 38.17 | 39.21 | 136,508 | +0.43(+1.12%) |
Aug 08, 2022 | 38.78 | 39.57 | 38.30 | 38.77 | 210,937 | +0.14(+0.36%) |
Aug 05, 2022 | 38.99 | 39.67 | 38.15 | 38.64 | 349,789 | -1.07(-2.70%) |
Aug 04, 2022 | 40.01 | 40.12 | 39.22 | 39.71 | 167,364 | -0.08(-0.20%) |
Aug 03, 2022 | 39.78 | 40.12 | 39.17 | 39.79 | 140,278 | +0.31(+0.80%) |
Aug 02, 2022 | 40.39 | 40.70 | 39.43 | 39.47 | 145,707 | -1.10(-2.72%) |