Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.82 | 39.00 | 38.65 | 38.92 | 461,598 | -0.03(-0.07%) |
Oct 28, 2022 | 38.75 | 39.00 | 38.56 | 38.95 | 677,420 | +0.06(+0.15%) |
Oct 27, 2022 | 38.75 | 38.97 | 38.65 | 38.90 | 473,340 | +0.26(+0.68%) |
Oct 26, 2022 | 38.76 | 38.77 | 38.36 | 38.63 | 479,227 | -0.11(-0.28%) |
Oct 25, 2022 | 38.67 | 38.79 | 38.50 | 38.74 | 470,881 | +0.02(+0.06%) |
Oct 24, 2022 | 38.54 | 38.81 | 38.32 | 38.72 | 610,609 | +0.30(+0.78%) |
Oct 21, 2022 | 38.28 | 38.65 | 38.20 | 38.42 | 434,647 | +0.18(+0.47%) |
Oct 20, 2022 | 38.31 | 38.36 | 38.04 | 38.24 | 324,293 | -0.07(-0.19%) |
Oct 19, 2022 | 37.75 | 38.40 | 37.75 | 38.31 | 369,640 | +0.34(+0.90%) |
Oct 18, 2022 | 37.84 | 38.09 | 37.70 | 37.97 | 380,651 | +0.31(+0.83%) |
Oct 17, 2022 | 37.68 | 38.08 | 37.58 | 37.65 | 689,545 | +0.11(+0.28%) |
Oct 14, 2022 | 37.82 | 37.88 | 37.55 | 37.55 | 309,859 | -0.19(-0.51%) |
Oct 13, 2022 | 36.88 | 38.04 | 36.66 | 37.74 | 716,673 | +0.63(+1.69%) |
Oct 12, 2022 | 37.10 | 37.28 | 36.85 | 37.11 | 327,133 | +0.11(+0.31%) |
Oct 11, 2022 | 37.36 | 37.41 | 36.77 | 37.00 | 376,674 | -0.34(-0.90%) |
Oct 10, 2022 | 37.27 | 37.40 | 36.86 | 37.33 | 391,579 | -0.01(-0.04%) |
Oct 07, 2022 | 37.35 | 37.60 | 37.08 | 37.35 | 457,497 | -0.28(-0.74%) |
Oct 06, 2022 | 37.53 | 37.68 | 37.22 | 37.63 | 422,011 | +0.09(+0.25%) |
Oct 05, 2022 | 36.93 | 37.56 | 36.65 | 37.53 | 828,417 | +0.42(+1.13%) |
Oct 04, 2022 | 36.40 | 37.11 | 36.39 | 37.11 | 749,902 | +1.13(+3.15%) |
Oct 03, 2022 | 35.68 | 36.28 | 35.62 | 35.98 | 548,450 | +0.53(+1.49%) |
Sep 30, 2022 | 35.36 | 35.83 | 35.20 | 35.45 | 642,838 | +0.05(+0.14%) |
Sep 29, 2022 | 35.68 | 35.76 | 34.92 | 35.40 | 835,499 | -0.46(-1.29%) |
Sep 28, 2022 | 35.72 | 36.02 | 35.33 | 35.86 | 531,988 | +0.39(+1.09%) |
Sep 27, 2022 | 34.98 | 35.58 | 34.90 | 35.48 | 791,315 | +0.61(+1.76%) |
Sep 26, 2022 | 35.65 | 35.80 | 34.79 | 34.86 | 802,488 | -0.92(-2.57%) |
Sep 23, 2022 | 36.11 | 36.24 | 35.52 | 35.78 | 1,214,055 | -0.63(-1.72%) |
Sep 22, 2022 | 36.58 | 36.75 | 36.13 | 36.41 | 646,265 | -0.17(-0.47%) |
Sep 21, 2022 | 36.65 | 36.99 | 36.40 | 36.58 | 553,909 | -0.02(-0.06%) |
Sep 20, 2022 | 36.96 | 37.02 | 36.33 | 36.60 | 696,003 | -0.46(-1.23%) |
Sep 19, 2022 | 36.63 | 37.44 | 36.58 | 37.06 | 610,345 | +0.11(+0.31%) |
Sep 16, 2022 | 36.49 | 36.99 | 36.06 | 36.95 | 692,232 | +0.39(+1.07%) |
Sep 15, 2022 | 36.90 | 36.90 | 36.47 | 36.55 | 471,491 | -0.34(-0.93%) |
Sep 14, 2022 | 36.70 | 36.94 | 36.48 | 36.90 | 331,600 | +0.31(+0.86%) |
Sep 13, 2022 | 36.72 | 36.90 | 36.41 | 36.58 | 481,569 | -0.53(-1.42%) |
Sep 12, 2022 | 36.64 | 37.24 | 36.45 | 37.11 | 435,448 | +0.57(+1.56%) |
Sep 09, 2022 | 36.41 | 36.72 | 36.22 | 36.54 | 643,033 | +0.31(+0.85%) |
Sep 08, 2022 | 36.01 | 36.44 | 35.78 | 36.23 | 454,675 | +0.26(+0.71%) |
Sep 07, 2022 | 35.87 | 36.22 | 35.87 | 35.98 | 521,643 | -0.06(-0.16%) |
Sep 06, 2022 | 36.45 | 36.49 | 35.76 | 36.03 | 631,539 | -0.38(-1.04%) |
Sep 02, 2022 | 36.40 | 36.74 | 36.11 | 36.41 | 612,606 | +0.14(+0.37%) |
Sep 01, 2022 | 36.68 | 36.74 | 36.18 | 36.28 | 581,379 | -0.59(-1.59%) |
Aug 31, 2022 | 37.08 | 37.11 | 36.80 | 36.86 | 395,664 | -0.17(-0.46%) |
Aug 30, 2022 | 37.24 | 37.25 | 36.58 | 37.03 | 848,468 | +0.16(+0.43%) |
Aug 29, 2022 | 36.90 | 37.11 | 36.62 | 36.88 | 495,996 | -0.06(-0.17%) |
Aug 26, 2022 | 36.90 | 37.21 | 36.70 | 36.94 | 456,177 | +0.01(+0.04%) |
Aug 25, 2022 | 36.60 | 36.93 | 36.42 | 36.93 | 431,057 | +0.43(+1.17%) |
Aug 24, 2022 | 36.66 | 36.71 | 36.18 | 36.50 | 486,591 | -0.16(-0.45%) |
Aug 23, 2022 | 36.02 | 36.71 | 35.94 | 36.66 | 683,028 | +0.79(+2.21%) |
Aug 22, 2022 | 36.58 | 36.58 | 35.68 | 35.87 | 999,770 | -0.93(-2.52%) |
Aug 19, 2022 | 36.89 | 37.32 | 36.74 | 36.80 | 740,890 | -0.37(-1.00%) |
Aug 18, 2022 | 37.36 | 37.36 | 36.80 | 37.17 | 822,101 | +0.13(+0.35%) |
Aug 17, 2022 | 37.69 | 37.69 | 36.79 | 37.04 | 1,660,378 | -0.67(-1.77%) |
Aug 16, 2022 | 37.89 | 37.91 | 37.38 | 37.71 | 1,461,357 | +0.05(+0.15%) |
Aug 15, 2022 | 37.72 | 37.83 | 37.32 | 37.65 | 1,273,702 | -0.07(-0.18%) |
Aug 12, 2022 | 37.73 | 37.78 | 37.47 | 37.72 | 801,958 | +0.03(+0.07%) |
Aug 11, 2022 | 37.45 | 37.72 | 37.16 | 37.69 | 959,493 | +0.44(+1.18%) |
Aug 10, 2022 | 37.28 | 37.36 | 36.97 | 37.25 | 829,373 | +0.23(+0.61%) |
Aug 09, 2022 | 36.70 | 37.11 | 36.65 | 37.03 | 500,034 | +0.43(+1.18%) |
Aug 08, 2022 | 37.11 | 37.25 | 36.50 | 36.59 | 1,493,185 | -0.33(-0.89%) |
Aug 05, 2022 | 36.44 | 37.07 | 36.24 | 36.92 | 701,034 | +0.40(+1.09%) |
Aug 04, 2022 | 36.90 | 36.97 | 36.35 | 36.52 | 609,179 | -0.36(-0.99%) |
Aug 03, 2022 | 37.24 | 37.27 | 36.77 | 36.89 | 645,946 | -0.25(-0.68%) |
Aug 02, 2022 | 36.96 | 37.45 | 36.66 | 37.14 | 877,295 | +0.06(+0.15%) |