Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.38 | 35.51 | 34.21 | 34.81 | 726,669 | -1.06(-2.96%) |
Oct 28, 2022 | 33.33 | 35.95 | 33.03 | 35.87 | 717,501 | +2.68(+8.07%) |
Oct 27, 2022 | 33.00 | 33.77 | 32.65 | 33.19 | 685,754 | +0.43(+1.31%) |
Oct 26, 2022 | 32.52 | 33.70 | 32.18 | 32.76 | 580,977 | +0.20(+0.61%) |
Oct 25, 2022 | 31.49 | 32.90 | 31.49 | 32.56 | 649,126 | +1.24(+3.96%) |
Oct 24, 2022 | 33.29 | 33.53 | 30.12 | 31.32 | 789,277 | -2.07(-6.20%) |
Oct 21, 2022 | 32.64 | 33.51 | 31.85 | 33.39 | 599,157 | +0.78(+2.39%) |
Oct 20, 2022 | 32.28 | 33.43 | 32.21 | 32.61 | 605,501 | +0.23(+0.71%) |
Oct 19, 2022 | 34.40 | 34.58 | 31.88 | 32.38 | 1,000,114 | -2.71(-7.72%) |
Oct 18, 2022 | 34.79 | 35.09 | 33.51 | 35.09 | 775,438 | +1.10(+3.24%) |
Oct 17, 2022 | 32.74 | 34.26 | 32.60 | 33.99 | 802,529 | +1.97(+6.15%) |
Oct 14, 2022 | 32.78 | 33.07 | 31.83 | 32.02 | 585,409 | -0.30(-0.93%) |
Oct 13, 2022 | 30.75 | 32.73 | 30.39 | 32.32 | 746,767 | +0.32(+1.00%) |
Oct 12, 2022 | 31.42 | 32.07 | 30.75 | 32.00 | 622,427 | +0.75(+2.40%) |
Oct 11, 2022 | 30.54 | 31.98 | 30.02 | 31.25 | 719,447 | +0.76(+2.49%) |
Oct 10, 2022 | 31.53 | 31.74 | 30.35 | 30.49 | 585,751 | -1.13(-3.57%) |
Oct 07, 2022 | 33.18 | 33.22 | 31.52 | 31.62 | 703,088 | -1.95(-5.81%) |
Oct 06, 2022 | 34.42 | 34.78 | 33.18 | 33.57 | 703,223 | -0.89(-2.58%) |
Oct 05, 2022 | 34.10 | 34.75 | 33.60 | 34.46 | 720,852 | -0.45(-1.29%) |
Oct 04, 2022 | 34.31 | 35.24 | 34.21 | 34.91 | 969,831 | +1.17(+3.47%) |
Oct 03, 2022 | 33.34 | 35.16 | 32.74 | 33.74 | 821,805 | +0.69(+2.09%) |
Sep 30, 2022 | 33.20 | 35.12 | 32.99 | 33.05 | 972,212 | -0.23(-0.69%) |
Sep 29, 2022 | 33.49 | 33.73 | 32.43 | 33.28 | 898,033 | -0.68(-2.00%) |
Sep 28, 2022 | 31.86 | 34.17 | 32.13 | 33.96 | 1,091,793 | +2.76(+8.85%) |
Sep 27, 2022 | 30.30 | 31.34 | 30.04 | 31.20 | 1,049,723 | +1.57(+5.30%) |
Sep 26, 2022 | 30.86 | 31.88 | 29.60 | 29.63 | 798,176 | -1.30(-4.20%) |
Sep 23, 2022 | 31.10 | 31.56 | 30.34 | 30.93 | 841,884 | -0.57(-1.81%) |
Sep 22, 2022 | 32.16 | 32.45 | 31.21 | 31.50 | 637,617 | -0.98(-3.02%) |
Sep 21, 2022 | 34.01 | 34.10 | 32.42 | 32.48 | 689,964 | -1.36(-4.02%) |
Sep 20, 2022 | 34.05 | 34.33 | 32.91 | 33.84 | 772,220 | -0.46(-1.34%) |
Sep 19, 2022 | 34.31 | 34.52 | 33.22 | 34.30 | 781,039 | -0.29(-0.84%) |
Sep 16, 2022 | 35.10 | 35.10 | 33.59 | 34.59 | 1,912,317 | -0.54(-1.54%) |
Sep 15, 2022 | 35.18 | 35.68 | 34.44 | 35.13 | 647,808 | -0.14(-0.40%) |
Sep 14, 2022 | 36.10 | 36.10 | 34.40 | 35.27 | 900,058 | -0.63(-1.75%) |
Sep 13, 2022 | 38.21 | 38.35 | 35.61 | 35.90 | 1,285,955 | -3.70(-9.34%) |
Sep 12, 2022 | 38.57 | 39.89 | 38.09 | 39.60 | 733,234 | +1.03(+2.67%) |
Sep 09, 2022 | 38.65 | 39.00 | 38.11 | 38.57 | 638,818 | -0.60(-1.53%) |
Sep 08, 2022 | 38.37 | 39.69 | 38.19 | 39.17 | 696,349 | +0.00(+0.00%) |
Sep 07, 2022 | 37.42 | 39.27 | 37.42 | 39.17 | 837,428 | +1.95(+5.24%) |
Sep 06, 2022 | 39.38 | 39.56 | 37.06 | 37.22 | 631,698 | -2.20(-5.58%) |
Sep 02, 2022 | 41.52 | 41.52 | 39.00 | 39.42 | 802,623 | -1.87(-4.53%) |
Sep 01, 2022 | 39.15 | 41.34 | 38.50 | 41.29 | 644,678 | +1.58(+3.98%) |
Aug 31, 2022 | 38.91 | 40.15 | 38.37 | 39.71 | 967,171 | +1.47(+3.84%) |
Aug 30, 2022 | 39.87 | 40.20 | 37.42 | 38.24 | 559,759 | -0.98(-2.50%) |
Aug 29, 2022 | 39.08 | 40.53 | 38.90 | 39.22 | 425,933 | -0.84(-2.10%) |
Aug 26, 2022 | 42.62 | 42.68 | 39.96 | 40.06 | 611,272 | -2.55(-5.98%) |
Aug 25, 2022 | 43.22 | 43.65 | 41.94 | 42.61 | 520,005 | -0.14(-0.33%) |
Aug 24, 2022 | 41.35 | 43.12 | 40.98 | 42.75 | 961,700 | +1.53(+3.71%) |
Aug 23, 2022 | 41.20 | 41.89 | 40.21 | 41.22 | 1,060,407 | +0.11(+0.27%) |
Aug 22, 2022 | 41.88 | 42.94 | 40.77 | 41.11 | 905,455 | -1.50(-3.52%) |
Aug 19, 2022 | 43.33 | 44.03 | 42.14 | 42.61 | 562,228 | -1.40(-3.18%) |
Aug 18, 2022 | 45.61 | 46.12 | 43.02 | 44.01 | 691,163 | -1.87(-4.08%) |
Aug 17, 2022 | 46.83 | 47.13 | 45.71 | 45.88 | 464,412 | -1.75(-3.67%) |
Aug 16, 2022 | 48.00 | 48.17 | 46.75 | 47.63 | 468,726 | -0.68(-1.41%) |
Aug 15, 2022 | 47.02 | 48.48 | 46.50 | 48.31 | 518,618 | +1.02(+2.16%) |
Aug 12, 2022 | 46.16 | 47.90 | 46.06 | 47.29 | 604,039 | +1.66(+3.64%) |
Aug 11, 2022 | 46.96 | 48.08 | 45.17 | 45.63 | 571,344 | -1.33(-2.83%) |
Aug 10, 2022 | 46.46 | 47.02 | 45.75 | 46.96 | 575,099 | +1.51(+3.32%) |
Aug 09, 2022 | 45.85 | 46.84 | 44.90 | 45.45 | 834,781 | -1.57(-3.34%) |
Aug 08, 2022 | 46.52 | 47.64 | 45.27 | 47.02 | 1,074,809 | +1.06(+2.31%) |
Aug 05, 2022 | 44.41 | 46.40 | 43.61 | 45.96 | 1,230,544 | -0.17(-0.37%) |
Aug 04, 2022 | 44.38 | 46.54 | 44.34 | 46.13 | 980,174 | +1.77(+3.99%) |
Aug 03, 2022 | 44.00 | 45.32 | 43.46 | 44.36 | 1,154,323 | +2.34(+5.57%) |
Aug 02, 2022 | 41.34 | 43.20 | 41.34 | 42.02 | 475,242 | +0.25(+0.60%) |