Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 36.37 | 36.98 | 36.32 | 36.77 | 332,765 | +0.12(+0.34%) |
Oct 28, 2022 | 36.06 | 36.66 | 35.70 | 36.65 | 288,370 | +0.92(+2.58%) |
Oct 27, 2022 | 36.00 | 36.29 | 35.67 | 35.73 | 277,560 | +0.09(+0.24%) |
Oct 26, 2022 | 35.94 | 36.30 | 35.61 | 35.64 | 335,614 | -0.21(-0.58%) |
Oct 25, 2022 | 35.04 | 36.19 | 35.04 | 35.85 | 362,922 | +0.41(+1.15%) |
Oct 24, 2022 | 35.10 | 35.85 | 35.10 | 35.44 | 394,875 | +0.39(+1.11%) |
Oct 21, 2022 | 34.80 | 35.14 | 34.20 | 35.05 | 480,847 | +0.50(+1.46%) |
Oct 20, 2022 | 35.57 | 35.68 | 34.17 | 34.55 | 645,404 | -1.03(-2.88%) |
Oct 19, 2022 | 35.59 | 36.11 | 35.05 | 35.57 | 679,632 | -0.13(-0.37%) |
Oct 18, 2022 | 35.09 | 35.73 | 34.94 | 35.71 | 913,626 | +1.02(+2.93%) |
Oct 17, 2022 | 34.00 | 34.73 | 33.80 | 34.69 | 1,239,755 | +1.42(+4.25%) |
Oct 14, 2022 | 32.96 | 33.82 | 32.70 | 33.27 | 943,899 | +1.90(+6.06%) |
Oct 13, 2022 | 30.02 | 31.47 | 29.58 | 31.37 | 799,669 | +1.09(+3.61%) |
Oct 12, 2022 | 29.91 | 30.60 | 29.64 | 30.28 | 545,911 | +0.37(+1.24%) |
Oct 11, 2022 | 29.76 | 30.23 | 29.64 | 29.91 | 598,549 | +0.02(+0.06%) |
Oct 10, 2022 | 29.48 | 30.20 | 29.41 | 29.89 | 445,919 | +0.27(+0.90%) |
Oct 07, 2022 | 29.54 | 29.76 | 29.19 | 29.63 | 438,734 | -0.15(-0.51%) |
Oct 06, 2022 | 29.64 | 30.10 | 29.64 | 29.78 | 196,702 | -0.24(-0.79%) |
Oct 05, 2022 | 29.71 | 30.22 | 29.70 | 30.02 | 314,354 | -0.14(-0.47%) |
Oct 04, 2022 | 29.29 | 30.18 | 29.29 | 30.16 | 328,691 | +1.05(+3.59%) |
Oct 03, 2022 | 28.95 | 29.23 | 28.51 | 29.11 | 397,004 | +0.63(+2.20%) |
Sep 30, 2022 | 28.94 | 29.25 | 28.43 | 28.49 | 429,478 | -0.41(-1.41%) |
Sep 29, 2022 | 28.79 | 29.17 | 28.35 | 28.89 | 401,489 | -0.19(-0.65%) |
Sep 28, 2022 | 28.62 | 29.34 | 28.50 | 29.08 | 390,995 | +0.48(+1.69%) |
Sep 27, 2022 | 28.85 | 29.10 | 28.29 | 28.60 | 300,996 | -0.22(-0.76%) |
Sep 26, 2022 | 28.91 | 29.27 | 28.80 | 28.82 | 307,747 | -0.21(-0.72%) |
Sep 23, 2022 | 29.17 | 29.17 | 28.71 | 29.03 | 232,847 | -0.45(-1.51%) |
Sep 22, 2022 | 30.04 | 30.04 | 29.38 | 29.47 | 246,358 | -0.46(-1.52%) |
Sep 21, 2022 | 30.51 | 30.70 | 29.93 | 29.93 | 322,823 | -0.40(-1.32%) |
Sep 20, 2022 | 30.13 | 30.48 | 30.03 | 30.33 | 322,717 | -0.01(-0.03%) |
Sep 19, 2022 | 29.53 | 30.52 | 29.53 | 30.34 | 237,186 | +0.60(+2.01%) |
Sep 16, 2022 | 29.63 | 29.78 | 29.28 | 29.74 | 868,489 | +0.00(+0.00%) |
Sep 15, 2022 | 29.40 | 30.03 | 29.32 | 29.74 | 377,880 | +0.25(+0.84%) |
Sep 14, 2022 | 29.71 | 29.74 | 29.28 | 29.49 | 311,135 | -0.06(-0.19%) |
Sep 13, 2022 | 30.27 | 30.41 | 29.40 | 29.55 | 319,639 | -1.11(-3.63%) |
Sep 12, 2022 | 30.50 | 30.86 | 30.41 | 30.66 | 247,521 | +0.26(+0.84%) |
Sep 09, 2022 | 30.14 | 30.41 | 30.10 | 30.41 | 226,708 | +0.49(+1.65%) |
Sep 08, 2022 | 29.38 | 29.96 | 29.24 | 29.91 | 233,619 | +0.30(+1.03%) |
Sep 07, 2022 | 29.23 | 29.68 | 29.13 | 29.61 | 275,313 | +0.26(+0.87%) |
Sep 06, 2022 | 30.18 | 30.18 | 29.24 | 29.35 | 227,238 | -0.61(-2.03%) |
Sep 02, 2022 | 30.58 | 30.73 | 29.81 | 29.96 | 285,175 | -0.29(-0.94%) |
Sep 01, 2022 | 30.65 | 30.65 | 30.07 | 30.24 | 279,649 | -0.17(-0.56%) |
Aug 31, 2022 | 31.02 | 31.10 | 30.36 | 30.41 | 405,550 | -0.66(-2.11%) |
Aug 30, 2022 | 31.11 | 31.12 | 30.81 | 31.07 | 196,815 | +0.00(+0.00%) |
Aug 29, 2022 | 31.35 | 31.50 | 30.99 | 31.07 | 177,604 | -0.47(-1.48%) |
Aug 26, 2022 | 32.25 | 32.28 | 31.44 | 31.54 | 261,902 | -0.60(-1.86%) |
Aug 25, 2022 | 31.81 | 32.29 | 31.81 | 32.13 | 268,602 | +0.28(+0.87%) |
Aug 24, 2022 | 32.03 | 32.03 | 31.64 | 31.86 | 284,717 | -0.14(-0.45%) |
Aug 23, 2022 | 32.44 | 32.53 | 31.85 | 32.00 | 410,825 | -0.44(-1.35%) |
Aug 22, 2022 | 32.65 | 32.65 | 32.30 | 32.44 | 344,450 | -0.55(-1.67%) |
Aug 19, 2022 | 33.09 | 33.11 | 32.71 | 32.99 | 362,298 | -0.27(-0.80%) |
Aug 18, 2022 | 33.35 | 33.35 | 33.07 | 33.26 | 219,072 | +0.00(+0.00%) |
Aug 17, 2022 | 33.31 | 33.34 | 32.95 | 33.26 | 366,533 | -0.31(-0.93%) |
Aug 16, 2022 | 33.37 | 33.65 | 33.27 | 33.57 | 203,945 | +0.23(+0.68%) |
Aug 15, 2022 | 32.75 | 33.36 | 32.71 | 33.34 | 223,535 | +0.31(+0.94%) |
Aug 12, 2022 | 32.87 | 33.04 | 32.74 | 33.03 | 263,662 | +0.34(+1.04%) |
Aug 11, 2022 | 33.12 | 33.31 | 32.59 | 32.69 | 483,742 | -0.24(-0.72%) |
Aug 10, 2022 | 32.91 | 33.01 | 32.76 | 32.93 | 257,467 | +0.34(+1.04%) |
Aug 09, 2022 | 32.46 | 32.61 | 32.23 | 32.59 | 342,657 | +0.17(+0.52%) |
Aug 08, 2022 | 32.38 | 32.71 | 32.25 | 32.42 | 200,167 | -0.04(-0.12%) |
Aug 05, 2022 | 32.09 | 32.51 | 31.93 | 32.45 | 226,263 | +0.36(+1.12%) |
Aug 04, 2022 | 32.26 | 32.37 | 31.95 | 32.09 | 209,518 | -0.24(-0.73%) |
Aug 03, 2022 | 32.12 | 32.54 | 31.96 | 32.33 | 201,578 | +0.21(+0.65%) |
Aug 02, 2022 | 32.62 | 32.62 | 32.10 | 32.12 | 274,538 | -0.56(-1.70%) |