Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.72 | 31.47 | 30.40 | 30.93 | 525,685 | -0.01(-0.03%) |
Oct 28, 2022 | 30.24 | 31.06 | 29.81 | 30.94 | 426,067 | +0.24(+0.78%) |
Oct 27, 2022 | 30.81 | 31.58 | 30.52 | 30.70 | 380,612 | -0.04(-0.13%) |
Oct 26, 2022 | 30.61 | 31.96 | 30.55 | 30.74 | 717,344 | -0.55(-1.76%) |
Oct 25, 2022 | 29.35 | 31.44 | 29.35 | 31.29 | 501,416 | +2.10(+7.19%) |
Oct 24, 2022 | 29.38 | 29.41 | 28.32 | 29.19 | 282,774 | -0.18(-0.61%) |
Oct 21, 2022 | 28.51 | 29.41 | 28.03 | 29.37 | 337,568 | +0.73(+2.55%) |
Oct 20, 2022 | 28.79 | 29.72 | 28.59 | 28.64 | 401,035 | -0.17(-0.59%) |
Oct 19, 2022 | 28.69 | 29.26 | 28.40 | 28.81 | 430,708 | -0.10(-0.35%) |
Oct 18, 2022 | 30.11 | 30.50 | 28.42 | 28.91 | 595,426 | -0.10(-0.34%) |
Oct 17, 2022 | 27.83 | 29.35 | 27.83 | 29.01 | 1,200,568 | +1.99(+7.36%) |
Oct 14, 2022 | 28.92 | 29.18 | 26.81 | 27.02 | 464,173 | -1.08(-3.84%) |
Oct 13, 2022 | 27.43 | 28.63 | 26.21 | 28.10 | 462,116 | -0.71(-2.46%) |
Oct 12, 2022 | 28.13 | 28.96 | 27.85 | 28.81 | 482,943 | +0.67(+2.38%) |
Oct 11, 2022 | 29.34 | 29.51 | 27.92 | 28.14 | 757,744 | -1.24(-4.22%) |
Oct 10, 2022 | 29.56 | 29.82 | 28.81 | 29.38 | 577,377 | +0.11(+0.38%) |
Oct 07, 2022 | 29.95 | 30.22 | 28.98 | 29.27 | 603,382 | -1.34(-4.38%) |
Oct 06, 2022 | 30.11 | 31.16 | 29.91 | 30.61 | 472,142 | +0.48(+1.59%) |
Oct 05, 2022 | 30.66 | 30.86 | 29.56 | 30.13 | 775,617 | -1.42(-4.50%) |
Oct 04, 2022 | 30.61 | 31.60 | 30.51 | 31.55 | 417,269 | +2.04(+6.91%) |
Oct 03, 2022 | 29.10 | 29.70 | 27.94 | 29.51 | 544,017 | +0.88(+3.07%) |
Sep 30, 2022 | 29.28 | 29.82 | 28.59 | 28.63 | 872,337 | -0.63(-2.15%) |
Sep 29, 2022 | 29.26 | 29.45 | 28.46 | 29.26 | 556,505 | -0.57(-1.91%) |
Sep 28, 2022 | 29.19 | 30.03 | 29.08 | 29.83 | 676,163 | +0.76(+2.61%) |
Sep 27, 2022 | 29.95 | 30.30 | 28.87 | 29.07 | 503,115 | -0.20(-0.68%) |
Sep 26, 2022 | 29.10 | 30.20 | 28.92 | 29.27 | 691,282 | -0.27(-0.91%) |
Sep 23, 2022 | 30.17 | 30.28 | 28.66 | 29.54 | 867,739 | -1.00(-3.27%) |
Sep 22, 2022 | 31.07 | 31.45 | 30.38 | 30.54 | 427,809 | -0.86(-2.74%) |
Sep 21, 2022 | 32.67 | 33.03 | 31.35 | 31.40 | 426,590 | -0.99(-3.06%) |
Sep 20, 2022 | 32.43 | 32.86 | 32.19 | 32.39 | 523,865 | -0.63(-1.91%) |
Sep 19, 2022 | 34.09 | 34.87 | 32.40 | 33.02 | 891,994 | -1.08(-3.17%) |
Sep 16, 2022 | 35.61 | 35.93 | 34.10 | 34.10 | 2,859,636 | -2.11(-5.83%) |
Sep 15, 2022 | 35.51 | 37.30 | 35.51 | 36.21 | 894,736 | +0.24(+0.67%) |
Sep 14, 2022 | 35.70 | 36.18 | 35.02 | 35.97 | 838,002 | +0.10(+0.28%) |
Sep 13, 2022 | 36.04 | 36.50 | 34.96 | 35.87 | 718,203 | -1.68(-4.47%) |
Sep 12, 2022 | 38.23 | 38.45 | 36.91 | 37.55 | 755,136 | -0.65(-1.70%) |
Sep 09, 2022 | 37.91 | 38.54 | 37.51 | 38.20 | 545,157 | +0.62(+1.65%) |
Sep 08, 2022 | 35.19 | 38.31 | 34.88 | 37.58 | 1,188,001 | +2.24(+6.34%) |
Sep 07, 2022 | 33.50 | 35.35 | 33.50 | 35.34 | 634,654 | +1.83(+5.46%) |
Sep 06, 2022 | 34.34 | 35.01 | 33.44 | 33.51 | 793,235 | -0.51(-1.50%) |
Sep 02, 2022 | 34.83 | 34.91 | 33.58 | 34.02 | 483,293 | -0.31(-0.90%) |
Sep 01, 2022 | 32.85 | 34.36 | 32.30 | 34.33 | 665,365 | +0.93(+2.78%) |
Aug 31, 2022 | 34.43 | 34.86 | 33.27 | 33.40 | 721,103 | -0.36(-1.07%) |
Aug 30, 2022 | 34.07 | 34.55 | 33.43 | 33.76 | 537,369 | +0.24(+0.72%) |
Aug 29, 2022 | 33.80 | 34.94 | 33.50 | 33.52 | 495,254 | -0.59(-1.73%) |
Aug 26, 2022 | 35.88 | 36.37 | 34.04 | 34.11 | 557,538 | -1.74(-4.85%) |
Aug 25, 2022 | 34.94 | 35.86 | 34.67 | 35.85 | 368,076 | +1.29(+3.73%) |
Aug 24, 2022 | 33.79 | 35.15 | 33.61 | 34.56 | 566,879 | +0.97(+2.89%) |
Aug 23, 2022 | 32.80 | 33.87 | 32.80 | 33.59 | 648,604 | +0.86(+2.63%) |
Aug 22, 2022 | 33.06 | 33.40 | 32.65 | 32.73 | 546,644 | -1.07(-3.17%) |
Aug 19, 2022 | 35.16 | 35.61 | 33.65 | 33.80 | 638,392 | -2.15(-5.98%) |
Aug 18, 2022 | 35.96 | 36.47 | 35.34 | 35.95 | 418,676 | -0.09(-0.25%) |
Aug 17, 2022 | 37.65 | 37.85 | 36.01 | 36.04 | 552,617 | -2.32(-6.05%) |
Aug 16, 2022 | 38.89 | 39.11 | 37.48 | 38.36 | 540,490 | -0.69(-1.77%) |
Aug 15, 2022 | 39.42 | 40.06 | 38.70 | 39.05 | 415,869 | -0.62(-1.56%) |
Aug 12, 2022 | 39.48 | 39.91 | 38.91 | 39.67 | 659,378 | +1.01(+2.61%) |
Aug 11, 2022 | 40.03 | 40.49 | 38.30 | 38.66 | 953,035 | -0.69(-1.75%) |
Aug 10, 2022 | 37.90 | 39.90 | 37.90 | 39.35 | 978,619 | +3.02(+8.31%) |
Aug 09, 2022 | 38.33 | 38.50 | 36.09 | 36.33 | 834,504 | -2.65(-6.80%) |
Aug 08, 2022 | 37.76 | 40.17 | 37.74 | 38.98 | 1,063,938 | +1.61(+4.31%) |
Aug 05, 2022 | 34.40 | 37.46 | 33.99 | 37.37 | 1,434,307 | -0.76(-1.99%) |
Aug 04, 2022 | 37.92 | 38.33 | 37.01 | 38.13 | 1,006,199 | +0.08(+0.21%) |
Aug 03, 2022 | 37.01 | 38.71 | 36.73 | 38.05 | 865,956 | +1.26(+3.42%) |
Aug 02, 2022 | 35.08 | 37.04 | 34.95 | 36.79 | 640,004 | +1.17(+3.28%) |