Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.35 | 42.02 | 41.05 | 41.76 | 213,318 | -0.01(-0.02%) |
Oct 28, 2022 | 39.56 | 41.87 | 39.04 | 41.77 | 312,816 | +2.50(+6.38%) |
Oct 27, 2022 | 39.68 | 39.89 | 38.82 | 39.27 | 163,958 | +0.08(+0.20%) |
Oct 26, 2022 | 38.80 | 39.89 | 38.66 | 39.19 | 159,746 | +0.17(+0.43%) |
Oct 25, 2022 | 38.08 | 39.08 | 37.69 | 39.02 | 202,318 | +0.97(+2.56%) |
Oct 24, 2022 | 37.56 | 38.05 | 37.25 | 38.05 | 140,197 | +0.56(+1.48%) |
Oct 21, 2022 | 36.40 | 37.69 | 36.22 | 37.49 | 147,183 | +1.40(+3.88%) |
Oct 20, 2022 | 37.24 | 37.24 | 35.81 | 36.09 | 129,167 | -1.17(-3.15%) |
Oct 19, 2022 | 37.42 | 37.85 | 36.54 | 37.26 | 178,894 | -0.56(-1.47%) |
Oct 18, 2022 | 38.49 | 38.97 | 37.60 | 37.82 | 177,098 | -0.21(-0.55%) |
Oct 17, 2022 | 37.93 | 38.48 | 37.30 | 38.03 | 150,658 | +0.72(+1.92%) |
Oct 14, 2022 | 38.81 | 39.41 | 37.13 | 37.31 | 266,855 | -1.30(-3.37%) |
Oct 13, 2022 | 35.82 | 38.68 | 35.42 | 38.61 | 286,840 | +2.30(+6.32%) |
Oct 12, 2022 | 35.43 | 36.73 | 35.02 | 36.32 | 307,286 | +0.77(+2.18%) |
Oct 11, 2022 | 34.01 | 35.68 | 33.80 | 35.54 | 329,291 | +1.40(+4.10%) |
Oct 10, 2022 | 33.95 | 34.55 | 33.49 | 34.14 | 185,480 | +0.57(+1.69%) |
Oct 07, 2022 | 34.40 | 34.40 | 33.43 | 33.58 | 339,848 | -1.09(-3.15%) |
Oct 06, 2022 | 34.75 | 35.21 | 34.66 | 34.67 | 192,358 | -0.35(-0.99%) |
Oct 05, 2022 | 34.31 | 35.15 | 34.23 | 35.02 | 169,770 | +0.02(+0.06%) |
Oct 04, 2022 | 33.78 | 35.02 | 33.78 | 35.00 | 188,266 | +1.84(+5.54%) |
Oct 03, 2022 | 33.04 | 33.42 | 32.76 | 33.16 | 230,976 | +0.41(+1.24%) |
Sep 30, 2022 | 32.73 | 33.55 | 32.42 | 32.75 | 272,093 | +0.08(+0.24%) |
Sep 29, 2022 | 32.60 | 32.98 | 32.39 | 32.67 | 219,709 | -0.37(-1.11%) |
Sep 28, 2022 | 31.89 | 33.41 | 31.91 | 33.04 | 279,425 | +1.20(+3.78%) |
Sep 27, 2022 | 32.10 | 32.77 | 31.69 | 31.84 | 311,989 | -0.13(-0.40%) |
Sep 26, 2022 | 31.78 | 32.39 | 31.78 | 31.97 | 310,258 | -0.03(-0.09%) |
Sep 23, 2022 | 31.82 | 32.08 | 31.46 | 32.00 | 209,839 | -0.27(-0.83%) |
Sep 22, 2022 | 32.60 | 32.75 | 31.88 | 32.26 | 169,054 | -0.33(-1.01%) |
Sep 21, 2022 | 32.84 | 33.53 | 32.56 | 32.59 | 150,187 | -0.17(-0.52%) |
Sep 20, 2022 | 32.90 | 33.22 | 32.49 | 32.76 | 129,580 | -0.37(-1.11%) |
Sep 19, 2022 | 32.43 | 33.21 | 32.36 | 33.13 | 177,334 | +0.55(+1.68%) |
Sep 16, 2022 | 32.47 | 32.65 | 31.67 | 32.58 | 507,476 | -0.12(-0.36%) |
Sep 15, 2022 | 32.45 | 33.14 | 32.43 | 32.70 | 141,378 | +0.20(+0.61%) |
Sep 14, 2022 | 32.96 | 33.05 | 32.07 | 32.50 | 249,695 | -0.45(-1.36%) |
Sep 13, 2022 | 33.36 | 33.51 | 32.65 | 32.95 | 239,466 | -1.20(-3.52%) |
Sep 12, 2022 | 33.85 | 34.29 | 33.81 | 34.15 | 299,331 | +0.28(+0.82%) |
Sep 09, 2022 | 33.34 | 33.92 | 32.95 | 33.87 | 149,330 | +1.04(+3.18%) |
Sep 08, 2022 | 32.22 | 33.13 | 31.98 | 32.83 | 171,458 | +0.24(+0.73%) |
Sep 07, 2022 | 31.75 | 32.62 | 31.56 | 32.59 | 197,483 | +0.67(+2.09%) |
Sep 06, 2022 | 32.70 | 33.37 | 31.72 | 31.93 | 200,915 | -0.51(-1.56%) |
Sep 02, 2022 | 32.70 | 33.53 | 32.28 | 32.43 | 278,457 | -0.28(-0.85%) |
Sep 01, 2022 | 32.48 | 32.74 | 31.98 | 32.71 | 173,184 | +0.01(+0.03%) |
Aug 31, 2022 | 33.14 | 33.17 | 32.52 | 32.70 | 227,399 | -0.34(-1.02%) |
Aug 30, 2022 | 33.38 | 33.43 | 32.74 | 33.04 | 144,004 | -0.21(-0.63%) |
Aug 29, 2022 | 33.34 | 33.76 | 32.95 | 33.25 | 279,717 | -0.48(-1.41%) |
Aug 26, 2022 | 35.09 | 35.37 | 33.72 | 33.72 | 164,498 | -1.19(-3.41%) |
Aug 25, 2022 | 34.52 | 35.00 | 34.04 | 34.91 | 259,805 | +0.44(+1.27%) |
Aug 24, 2022 | 34.15 | 34.75 | 34.15 | 34.48 | 95,754 | +0.09(+0.26%) |
Aug 23, 2022 | 34.80 | 35.37 | 34.37 | 34.39 | 123,417 | -0.49(-1.39%) |
Aug 22, 2022 | 35.82 | 35.82 | 34.67 | 34.87 | 218,207 | -1.39(-3.83%) |
Aug 19, 2022 | 36.42 | 36.92 | 36.17 | 36.26 | 184,893 | -0.58(-1.56%) |
Aug 18, 2022 | 36.46 | 36.91 | 36.20 | 36.84 | 125,533 | +0.29(+0.79%) |
Aug 17, 2022 | 36.40 | 36.97 | 36.37 | 36.55 | 160,251 | -0.38(-1.02%) |
Aug 16, 2022 | 36.09 | 37.16 | 36.09 | 36.93 | 155,126 | +0.64(+1.78%) |
Aug 15, 2022 | 35.70 | 36.28 | 35.41 | 36.28 | 187,045 | +0.17(+0.47%) |
Aug 12, 2022 | 36.15 | 36.27 | 35.67 | 36.11 | 213,480 | +0.44(+1.22%) |
Aug 11, 2022 | 35.65 | 36.09 | 35.55 | 35.68 | 428,684 | +0.42(+1.18%) |
Aug 10, 2022 | 34.72 | 35.81 | 34.45 | 35.26 | 312,351 | +0.95(+2.78%) |
Aug 09, 2022 | 33.87 | 34.34 | 33.35 | 34.31 | 215,220 | +0.46(+1.35%) |
Aug 08, 2022 | 33.93 | 34.58 | 33.64 | 33.85 | 221,105 | -0.08(-0.23%) |
Aug 05, 2022 | 34.29 | 34.54 | 33.67 | 33.93 | 265,246 | -0.29(-0.84%) |
Aug 04, 2022 | 33.88 | 34.45 | 33.47 | 34.22 | 451,055 | +0.52(+1.53%) |
Aug 03, 2022 | 33.79 | 34.06 | 33.46 | 33.70 | 433,869 | +0.12(+0.35%) |
Aug 02, 2022 | 32.93 | 33.87 | 32.74 | 33.58 | 565,788 | +0.57(+1.71%) |