Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.23 | 34.76 | 33.88 | 34.16 | 1,522,440 | -0.38(-1.10%) |
Oct 28, 2022 | 33.05 | 34.75 | 32.68 | 34.54 | 1,354,828 | +1.51(+4.56%) |
Oct 27, 2022 | 32.06 | 33.31 | 31.84 | 33.04 | 1,318,956 | +1.33(+4.18%) |
Oct 26, 2022 | 31.43 | 33.16 | 31.43 | 31.71 | 894,940 | +0.35(+1.13%) |
Oct 25, 2022 | 30.58 | 31.49 | 30.54 | 31.36 | 1,193,168 | +0.54(+1.76%) |
Oct 24, 2022 | 31.66 | 32.38 | 30.70 | 30.81 | 1,129,694 | -0.86(-2.71%) |
Oct 21, 2022 | 31.01 | 32.05 | 30.75 | 31.67 | 795,878 | +0.64(+2.06%) |
Oct 20, 2022 | 31.09 | 31.90 | 30.86 | 31.03 | 780,985 | -0.28(-0.88%) |
Oct 19, 2022 | 31.34 | 31.93 | 31.12 | 31.31 | 674,022 | -0.19(-0.61%) |
Oct 18, 2022 | 31.61 | 31.99 | 31.14 | 31.50 | 590,317 | +0.53(+1.73%) |
Oct 17, 2022 | 31.18 | 31.59 | 30.51 | 30.97 | 754,838 | +0.38(+1.25%) |
Oct 14, 2022 | 32.06 | 32.32 | 30.55 | 30.58 | 577,107 | -0.99(-3.14%) |
Oct 13, 2022 | 30.11 | 31.88 | 29.82 | 31.58 | 982,267 | +0.75(+2.44%) |
Oct 12, 2022 | 29.35 | 30.98 | 28.87 | 30.82 | 1,350,732 | +1.58(+5.42%) |
Oct 11, 2022 | 28.82 | 29.49 | 27.86 | 29.24 | 962,343 | +0.31(+1.05%) |
Oct 10, 2022 | 29.54 | 29.81 | 28.84 | 28.93 | 774,883 | -0.54(-1.84%) |
Oct 07, 2022 | 29.47 | 29.61 | 28.36 | 29.48 | 996,999 | -0.30(-0.99%) |
Oct 06, 2022 | 30.14 | 30.95 | 29.65 | 29.77 | 758,496 | -0.39(-1.30%) |
Oct 05, 2022 | 29.39 | 30.46 | 29.34 | 30.16 | 924,425 | +0.19(+0.64%) |
Oct 04, 2022 | 28.49 | 30.00 | 28.49 | 29.97 | 1,225,422 | +2.21(+7.97%) |
Oct 03, 2022 | 28.24 | 28.42 | 27.17 | 27.76 | 902,947 | -0.17(-0.61%) |
Sep 30, 2022 | 28.37 | 28.94 | 27.88 | 27.93 | 886,199 | -0.67(-2.34%) |
Sep 29, 2022 | 28.67 | 28.83 | 27.68 | 28.60 | 862,078 | -0.45(-1.54%) |
Sep 28, 2022 | 27.94 | 29.08 | 27.51 | 29.05 | 1,104,341 | +1.21(+4.35%) |
Sep 27, 2022 | 27.85 | 28.95 | 27.56 | 27.84 | 1,077,283 | +0.59(+2.17%) |
Sep 26, 2022 | 27.35 | 28.08 | 26.98 | 27.24 | 1,035,370 | +0.12(+0.46%) |
Sep 23, 2022 | 27.54 | 28.02 | 26.62 | 27.12 | 1,441,122 | -0.68(-2.44%) |
Sep 22, 2022 | 29.71 | 29.71 | 27.25 | 27.80 | 1,569,552 | -2.12(-7.08%) |
Sep 21, 2022 | 30.54 | 31.05 | 29.89 | 29.92 | 663,481 | -0.37(-1.23%) |
Sep 20, 2022 | 30.74 | 30.85 | 29.81 | 30.29 | 876,811 | -0.75(-2.43%) |
Sep 19, 2022 | 30.51 | 31.75 | 30.51 | 31.04 | 580,535 | -0.08(-0.25%) |
Sep 16, 2022 | 30.96 | 31.23 | 30.19 | 31.12 | 1,285,701 | -0.48(-1.51%) |
Sep 15, 2022 | 31.09 | 32.60 | 31.09 | 31.59 | 977,145 | +0.31(+1.01%) |
Sep 14, 2022 | 31.49 | 31.77 | 30.69 | 31.28 | 839,207 | -0.10(-0.33%) |
Sep 13, 2022 | 31.42 | 31.99 | 31.14 | 31.39 | 872,400 | -1.27(-3.89%) |
Sep 12, 2022 | 32.55 | 32.75 | 32.05 | 32.65 | 930,134 | +0.71(+2.21%) |
Sep 09, 2022 | 31.47 | 32.62 | 31.33 | 31.95 | 1,186,758 | +0.91(+2.92%) |
Sep 08, 2022 | 29.50 | 31.04 | 29.28 | 31.04 | 914,539 | +1.20(+4.03%) |
Sep 07, 2022 | 28.18 | 29.84 | 28.15 | 29.84 | 777,988 | +1.72(+6.11%) |
Sep 06, 2022 | 29.50 | 29.50 | 27.96 | 28.12 | 970,579 | -1.35(-4.60%) |
Sep 02, 2022 | 29.92 | 30.04 | 29.14 | 29.48 | 1,033,684 | -0.14(-0.48%) |
Sep 01, 2022 | 29.04 | 29.65 | 28.53 | 29.62 | 1,063,412 | +0.41(+1.40%) |
Aug 31, 2022 | 29.44 | 29.44 | 28.81 | 29.21 | 816,729 | +0.10(+0.33%) |
Aug 30, 2022 | 30.31 | 30.45 | 29.09 | 29.11 | 999,446 | -0.94(-3.14%) |
Aug 29, 2022 | 30.03 | 30.24 | 29.49 | 30.06 | 816,173 | -0.21(-0.69%) |
Aug 26, 2022 | 31.73 | 32.09 | 30.15 | 30.27 | 833,004 | -1.65(-5.17%) |
Aug 25, 2022 | 32.13 | 32.74 | 31.80 | 31.92 | 1,290,653 | -0.14(-0.45%) |
Aug 24, 2022 | 30.48 | 32.21 | 30.28 | 32.06 | 2,439,363 | +1.42(+4.64%) |
Aug 23, 2022 | 30.29 | 31.00 | 30.23 | 30.64 | 1,004,043 | +0.76(+2.55%) |
Aug 22, 2022 | 30.51 | 30.51 | 29.55 | 29.88 | 1,118,544 | -1.39(-4.45%) |
Aug 19, 2022 | 31.84 | 32.01 | 31.01 | 31.27 | 950,690 | -1.03(-3.19%) |
Aug 18, 2022 | 31.74 | 32.37 | 31.51 | 32.30 | 896,897 | +0.45(+1.41%) |
Aug 17, 2022 | 31.82 | 32.07 | 31.59 | 31.85 | 782,626 | -0.48(-1.48%) |
Aug 16, 2022 | 31.76 | 32.74 | 31.36 | 32.33 | 790,806 | +0.66(+2.08%) |
Aug 15, 2022 | 31.68 | 32.56 | 31.61 | 31.67 | 1,245,110 | -0.45(-1.40%) |
Aug 12, 2022 | 31.14 | 32.16 | 31.07 | 32.12 | 1,188,176 | +1.30(+4.21%) |
Aug 11, 2022 | 31.22 | 31.84 | 30.68 | 30.82 | 1,265,267 | -0.17(-0.55%) |
Aug 10, 2022 | 29.49 | 31.01 | 29.31 | 30.99 | 2,097,541 | +2.41(+8.44%) |
Aug 09, 2022 | 29.00 | 29.11 | 28.33 | 28.58 | 814,503 | -0.72(-2.44%) |
Aug 08, 2022 | 28.14 | 29.73 | 28.14 | 29.30 | 1,246,558 | +1.50(+5.41%) |
Aug 05, 2022 | 27.91 | 28.61 | 27.75 | 27.79 | 964,609 | -0.54(-1.90%) |
Aug 04, 2022 | 29.07 | 29.16 | 28.25 | 28.33 | 1,107,947 | -0.97(-3.32%) |
Aug 03, 2022 | 27.50 | 29.48 | 27.50 | 29.31 | 1,446,628 | +1.77(+6.42%) |
Aug 02, 2022 | 27.08 | 27.78 | 26.80 | 27.54 | 827,636 | +0.25(+0.90%) |