Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2022 | 33.85 | 0 | +1.08(+3.30%) | |||
Nov 10, 2022 | 32.14 | 32.79 | 31.99 | 32.77 | 78,247 | +2.87(+9.60%) |
Nov 09, 2022 | 30.09 | 30.31 | 29.78 | 29.90 | 127,380 | -0.28(-0.91%) |
Nov 08, 2022 | 29.94 | 30.44 | 29.86 | 30.18 | 52,338 | +0.94(+3.20%) |
Nov 07, 2022 | 29.32 | 29.39 | 29.05 | 29.24 | 97,040 | +0.14(+0.49%) |
Nov 04, 2022 | 28.50 | 31.49 | 28.34 | 29.10 | 216,953 | +2.18(+8.09%) |
Nov 03, 2022 | 26.64 | 27.28 | 26.59 | 26.92 | 213,378 | -0.50(-1.82%) |
Nov 02, 2022 | 28.10 | 28.39 | 27.38 | 27.42 | 816,594 | -0.61(-2.18%) |
Nov 01, 2022 | 29.00 | 29.00 | 28.03 | 28.03 | 1,010,352 | -1.32(-4.50%) |
Oct 31, 2022 | 29.63 | 29.69 | 29.13 | 29.35 | 2,517,057 | -1.36(-4.43%) |
Oct 28, 2022 | 30.82 | 30.89 | 30.58 | 30.71 | 476,457 | -0.10(-0.32%) |
Oct 27, 2022 | 31.45 | 31.68 | 30.81 | 30.81 | 840,166 | -0.64(-2.03%) |
Oct 26, 2022 | 31.54 | 31.83 | 31.34 | 31.45 | 484,640 | -0.32(-1.01%) |
Oct 25, 2022 | 30.77 | 31.77 | 30.77 | 31.77 | 105,072 | +1.09(+3.55%) |
Oct 24, 2022 | 30.60 | 30.91 | 30.48 | 30.68 | 105,307 | +0.39(+1.29%) |
Oct 21, 2022 | 29.57 | 31.00 | 29.50 | 30.29 | 90,167 | +0.83(+2.82%) |
Oct 20, 2022 | 29.53 | 29.94 | 29.31 | 29.46 | 172,322 | +0.12(+0.41%) |
Oct 19, 2022 | 30.09 | 30.09 | 29.23 | 29.34 | 106,126 | -1.05(-3.46%) |
Oct 18, 2022 | 30.85 | 30.96 | 30.00 | 30.39 | 1,608,739 | +1.00(+3.40%) |
Oct 17, 2022 | 29.29 | 29.50 | 29.15 | 29.39 | 402,900 | +1.11(+3.93%) |
Oct 14, 2022 | 29.05 | 29.05 | 28.06 | 28.28 | 145,140 | -0.26(-0.91%) |
Oct 13, 2022 | 26.69 | 28.66 | 26.60 | 28.54 | 273,260 | +0.70(+2.51%) |
Oct 12, 2022 | 28.43 | 28.43 | 27.84 | 27.84 | 56,617 | +0.17(+0.61%) |
Oct 11, 2022 | 27.53 | 28.26 | 27.32 | 27.67 | 136,010 | -0.73(-2.57%) |
Oct 10, 2022 | 28.23 | 28.62 | 28.05 | 28.40 | 115,400 | +0.39(+1.39%) |
Oct 07, 2022 | 28.51 | 28.51 | 27.83 | 28.01 | 60,898 | -1.41(-4.81%) |
Oct 06, 2022 | 30.26 | 30.26 | 29.31 | 29.43 | 119,959 | -1.12(-3.68%) |
Oct 05, 2022 | 30.23 | 30.55 | 29.15 | 30.55 | 488,818 | -0.21(-0.68%) |
Oct 04, 2022 | 30.10 | 31.15 | 30.07 | 30.76 | 410,765 | +1.53(+5.23%) |
Oct 03, 2022 | 28.28 | 29.31 | 28.28 | 29.23 | 186,693 | +0.83(+2.92%) |
Sep 30, 2022 | 28.29 | 29.05 | 28.29 | 28.40 | 212,016 | +0.20(+0.71%) |
Sep 29, 2022 | 27.52 | 28.22 | 27.43 | 28.20 | 326,156 | +0.13(+0.46%) |
Sep 28, 2022 | 27.22 | 28.12 | 27.09 | 28.07 | 91,626 | +1.13(+4.19%) |
Sep 27, 2022 | 27.29 | 27.45 | 26.67 | 26.94 | 285,345 | -0.18(-0.66%) |
Sep 26, 2022 | 27.59 | 27.73 | 27.08 | 27.12 | 163,248 | -0.52(-1.88%) |
Sep 23, 2022 | 27.70 | 27.77 | 27.41 | 27.64 | 64,835 | -0.60(-2.13%) |
Sep 22, 2022 | 28.44 | 28.52 | 28.02 | 28.24 | 138,674 | -0.60(-2.08%) |
Sep 21, 2022 | 29.05 | 29.45 | 28.82 | 28.84 | 98,893 | +0.11(+0.37%) |
Sep 20, 2022 | 28.46 | 28.84 | 28.45 | 28.73 | 123,150 | -0.34(-1.15%) |
Sep 19, 2022 | 28.49 | 29.11 | 28.44 | 29.07 | 123,685 | -0.02(-0.07%) |
Sep 16, 2022 | 28.76 | 29.29 | 28.51 | 29.09 | 58,982 | -0.89(-2.97%) |
Sep 15, 2022 | 29.98 | 30.33 | 29.90 | 29.98 | 127,348 | -0.64(-2.09%) |
Sep 14, 2022 | 30.64 | 30.96 | 30.32 | 30.62 | 55,607 | -0.24(-0.78%) |
Sep 13, 2022 | 31.65 | 31.86 | 30.75 | 30.86 | 93,956 | -1.75(-5.37%) |
Sep 12, 2022 | 32.58 | 33.02 | 32.56 | 32.61 | 81,138 | +0.69(+2.16%) |
Sep 09, 2022 | 31.86 | 31.96 | 31.76 | 31.92 | 66,737 | +0.71(+2.27%) |
Sep 08, 2022 | 30.80 | 31.24 | 30.74 | 31.21 | 116,733 | -0.29(-0.92%) |
Sep 07, 2022 | 30.84 | 31.55 | 30.83 | 31.50 | 145,504 | +0.72(+2.34%) |
Sep 06, 2022 | 30.67 | 31.05 | 30.55 | 30.78 | 109,217 | -0.43(-1.38%) |
Sep 02, 2022 | 31.72 | 32.02 | 31.05 | 31.21 | 67,460 | +0.17(+0.55%) |
Sep 01, 2022 | 31.06 | 31.15 | 30.48 | 31.04 | 86,068 | -0.87(-2.73%) |
Aug 31, 2022 | 32.32 | 32.36 | 31.86 | 31.91 | 116,964 | -0.40(-1.24%) |
Aug 30, 2022 | 32.91 | 33.01 | 32.20 | 32.31 | 129,275 | -0.03(-0.09%) |
Aug 29, 2022 | 32.53 | 32.67 | 32.14 | 32.34 | 127,587 | -0.81(-2.44%) |
Aug 26, 2022 | 34.20 | 34.28 | 33.14 | 33.15 | 38,795 | -1.50(-4.33%) |
Aug 25, 2022 | 34.20 | 34.72 | 34.16 | 34.65 | 62,705 | +0.76(+2.24%) |
Aug 24, 2022 | 33.89 | 34.16 | 33.83 | 33.89 | 57,262 | -0.34(-0.99%) |
Aug 23, 2022 | 34.01 | 34.53 | 34.01 | 34.23 | 95,520 | +0.21(+0.62%) |
Aug 22, 2022 | 34.59 | 34.72 | 33.98 | 34.02 | 216,693 | -1.72(-4.81%) |
Aug 19, 2022 | 36.68 | 36.68 | 35.73 | 35.74 | 230,726 | -0.47(-1.30%) |
Aug 18, 2022 | 37.31 | 37.31 | 36.21 | 36.21 | 47,166 | -0.69(-1.86%) |
Aug 17, 2022 | 36.77 | 37.05 | 36.49 | 36.90 | 49,933 | -0.17(-0.47%) |
Aug 16, 2022 | 36.86 | 37.26 | 36.79 | 37.07 | 32,662 | -0.90(-2.37%) |
Aug 15, 2022 | 37.51 | 38.12 | 37.50 | 37.97 | 82,642 | +0.06(+0.16%) |
Aug 12, 2022 | 37.54 | 37.91 | 37.34 | 37.91 | 80,313 | +0.76(+2.05%) |
Aug 11, 2022 | 37.71 | 37.71 | 37.15 | 37.15 | 29,329 | -0.53(-1.41%) |
Aug 10, 2022 | 37.92 | 38.57 | 37.57 | 37.68 | 20,032 | +0.88(+2.39%) |
Aug 09, 2022 | 37.19 | 37.39 | 36.58 | 36.80 | 57,712 | -0.22(-0.59%) |
Aug 08, 2022 | 37.40 | 37.74 | 36.96 | 37.02 | 47,965 | +0.43(+1.18%) |
Aug 05, 2022 | 36.58 | 37.02 | 35.98 | 36.59 | 46,942 | -1.68(-4.39%) |
Aug 04, 2022 | 38.25 | 38.80 | 38.05 | 38.27 | 16,897 | +0.80(+2.14%) |
Aug 03, 2022 | 37.79 | 37.84 | 36.92 | 37.47 | 29,994 | -0.62(-1.63%) |
Aug 02, 2022 | 38.08 | 38.72 | 37.98 | 38.09 | 43,301 | -1.89(-4.73%) |
Aug 01, 2022 | 39.74 | 40.20 | 39.70 | 39.98 | 37,344 | -0.20(-0.50%) |
Jul 29, 2022 | 39.87 | 40.66 | 39.87 | 40.18 | 28,582 | +1.24(+3.18%) |
Jul 28, 2022 | 38.07 | 39.10 | 38.06 | 38.94 | 44,404 | +0.56(+1.46%) |
Jul 27, 2022 | 38.92 | 38.92 | 37.56 | 38.38 | 30,741 | +0.71(+1.88%) |
Jul 26, 2022 | 38.16 | 38.36 | 37.54 | 37.67 | 38,068 | -0.26(-0.69%) |
Jul 25, 2022 | 38.03 | 38.31 | 37.81 | 37.93 | 56,443 | -0.59(-1.53%) |
Jul 22, 2022 | 38.77 | 39.31 | 38.30 | 38.52 | 23,100 | -0.18(-0.47%) |
Jul 21, 2022 | 38.29 | 38.78 | 38.29 | 38.70 | 36,088 | +1.14(+3.04%) |
Jul 20, 2022 | 37.65 | 38.21 | 37.38 | 37.56 | 41,717 | -0.17(-0.45%) |
Jul 19, 2022 | 37.25 | 38.01 | 37.25 | 37.73 | 89,272 | +1.28(+3.51%) |
Jul 18, 2022 | 37.12 | 37.21 | 36.39 | 36.45 | 91,204 | +0.15(+0.41%) |
Jul 15, 2022 | 36.16 | 36.51 | 36.10 | 36.30 | 57,787 | +0.63(+1.77%) |
Jul 14, 2022 | 35.06 | 35.80 | 34.73 | 35.67 | 52,140 | +0.15(+0.42%) |
Jul 13, 2022 | 35.05 | 35.88 | 35.05 | 35.52 | 49,374 | -0.38(-1.07%) |
Jul 12, 2022 | 36.05 | 36.27 | 35.69 | 35.91 | 51,045 | -0.20(-0.54%) |
Jul 11, 2022 | 35.82 | 36.56 | 35.82 | 36.10 | 72,234 | -0.57(-1.57%) |
Jul 08, 2022 | 36.61 | 36.78 | 36.23 | 36.67 | 47,454 | -0.28(-0.74%) |
Jul 07, 2022 | 36.94 | 36.99 | 36.45 | 36.95 | 51,285 | +0.59(+1.62%) |
Jul 06, 2022 | 35.96 | 36.47 | 35.86 | 36.36 | 149,415 | -0.11(-0.30%) |
Jul 05, 2022 | 35.84 | 36.47 | 35.77 | 36.47 | 51,593 | -0.17(-0.46%) |
Jul 01, 2022 | 35.99 | 36.64 | 35.83 | 36.64 | 48,783 | +0.69(+1.92%) |
Jun 30, 2022 | 35.06 | 36.19 | 34.91 | 35.95 | 46,952 | -0.08(-0.22%) |
Jun 29, 2022 | 35.79 | 36.40 | 35.76 | 36.03 | 60,243 | -0.78(-2.12%) |
Jun 28, 2022 | 36.98 | 37.49 | 36.70 | 36.81 | 75,958 | -1.09(-2.88%) |
Jun 27, 2022 | 37.59 | 38.09 | 37.27 | 37.90 | 97,080 | +1.40(+3.84%) |
Jun 24, 2022 | 36.09 | 36.92 | 35.83 | 36.50 | 52,521 | +2.03(+5.89%) |
Jun 23, 2022 | 34.88 | 35.26 | 34.13 | 34.47 | 159,102 | -1.51(-4.20%) |
Jun 22, 2022 | 35.88 | 36.44 | 35.82 | 35.98 | 128,273 | -1.10(-2.97%) |
Jun 21, 2022 | 36.97 | 37.93 | 36.78 | 37.08 | 89,438 | +0.61(+1.67%) |
Jun 17, 2022 | 36.43 | 36.82 | 36.26 | 36.47 | 70,032 | -0.88(-2.36%) |
Jun 16, 2022 | 37.49 | 37.62 | 36.87 | 37.35 | 80,471 | -0.73(-1.92%) |
Jun 15, 2022 | 37.59 | 38.36 | 37.47 | 38.08 | 66,331 | +0.96(+2.59%) |
Jun 14, 2022 | 38.37 | 38.37 | 36.72 | 37.12 | 89,152 | -1.73(-4.47%) |
Jun 13, 2022 | 39.15 | 39.35 | 38.48 | 38.85 | 68,293 | -1.62(-4.01%) |
Jun 10, 2022 | 40.58 | 40.82 | 39.80 | 40.48 | 75,956 | -0.67(-1.63%) |
Jun 09, 2022 | 41.70 | 41.92 | 41.15 | 41.15 | 29,336 | -0.61(-1.46%) |
Jun 08, 2022 | 41.75 | 42.17 | 41.72 | 41.76 | 36,169 | +0.15(+0.36%) |
Jun 07, 2022 | 41.16 | 41.71 | 41.06 | 41.61 | 86,577 | +0.56(+1.37%) |
Jun 06, 2022 | 42.24 | 42.24 | 41.01 | 41.05 | 33,710 | -0.94(-2.24%) |
Jun 03, 2022 | 42.23 | 42.27 | 41.63 | 41.99 | 90,420 | +0.00(+0.00%) |
Jun 02, 2022 | 42.67 | 42.67 | 41.67 | 41.99 | 76,118 | +0.33(+0.79%) |
Jun 01, 2022 | 42.90 | 42.90 | 41.11 | 41.66 | 60,865 | -0.78(-1.84%) |
May 31, 2022 | 42.66 | 42.66 | 41.44 | 42.44 | 463,801 | +4.29(+11.25%) |
May 27, 2022 | 37.75 | 38.28 | 37.75 | 38.15 | 446,083 | +0.98(+2.64%) |
May 26, 2022 | 36.74 | 37.55 | 36.74 | 37.17 | 61,241 | +0.34(+0.92%) |
May 25, 2022 | 36.74 | 36.96 | 36.60 | 36.83 | 56,980 | -0.21(-0.57%) |
May 24, 2022 | 37.14 | 37.20 | 36.50 | 37.04 | 77,741 | -0.05(-0.13%) |
May 23, 2022 | 36.97 | 37.49 | 36.90 | 37.09 | 81,441 | +1.12(+3.11%) |
May 20, 2022 | 37.44 | 37.44 | 35.60 | 35.97 | 251,661 | -0.13(-0.36%) |
May 19, 2022 | 35.68 | 36.51 | 35.36 | 36.10 | 249,465 | -0.34(-0.93%) |
May 18, 2022 | 37.35 | 37.35 | 36.28 | 36.44 | 51,257 | -1.06(-2.83%) |
May 17, 2022 | 37.49 | 37.64 | 37.26 | 37.50 | 99,544 | +0.84(+2.29%) |
May 16, 2022 | 36.59 | 36.90 | 36.41 | 36.66 | 70,816 | -0.24(-0.65%) |
May 13, 2022 | 36.45 | 37.31 | 36.42 | 36.90 | 71,689 | +0.27(+0.74%) |
May 12, 2022 | 36.26 | 36.83 | 36.22 | 36.63 | 77,149 | -0.04(-0.11%) |
May 11, 2022 | 37.00 | 38.02 | 36.67 | 36.67 | 92,164 | -0.87(-2.31%) |
May 10, 2022 | 38.14 | 38.14 | 37.25 | 37.54 | 100,973 | +0.26(+0.69%) |
May 09, 2022 | 37.42 | 37.93 | 37.01 | 37.28 | 72,250 | -1.18(-3.07%) |
May 06, 2022 | 38.12 | 38.70 | 37.97 | 38.46 | 92,808 | -2.03(-5.01%) |
May 05, 2022 | 40.98 | 41.24 | 40.08 | 40.49 | 54,816 | -0.77(-1.87%) |
May 04, 2022 | 40.40 | 41.48 | 40.29 | 41.26 | 48,698 | +0.86(+2.13%) |
May 03, 2022 | 40.29 | 40.67 | 40.22 | 40.40 | 58,383 | -0.50(-1.22%) |