Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.75 | 38.87 | 38.20 | 38.41 | 816,117 | -0.40(-1.03%) |
Oct 28, 2022 | 38.16 | 38.85 | 38.06 | 38.81 | 483,439 | +0.68(+1.78%) |
Oct 27, 2022 | 38.51 | 38.68 | 37.72 | 38.13 | 615,432 | -0.35(-0.91%) |
Oct 26, 2022 | 38.38 | 39.27 | 38.01 | 38.48 | 546,526 | -0.30(-0.77%) |
Oct 25, 2022 | 38.13 | 38.96 | 38.09 | 38.78 | 612,987 | +0.72(+1.89%) |
Oct 24, 2022 | 37.54 | 38.09 | 37.27 | 38.06 | 415,415 | +0.50(+1.33%) |
Oct 21, 2022 | 36.94 | 37.61 | 36.21 | 37.56 | 521,761 | +0.56(+1.51%) |
Oct 20, 2022 | 36.94 | 38.05 | 36.79 | 37.00 | 520,312 | +0.09(+0.24%) |
Oct 19, 2022 | 36.88 | 37.66 | 36.77 | 36.91 | 608,619 | -0.35(-0.94%) |
Oct 18, 2022 | 37.15 | 37.86 | 36.75 | 37.26 | 593,949 | +0.84(+2.31%) |
Oct 17, 2022 | 35.15 | 36.46 | 35.10 | 36.42 | 863,721 | +1.77(+5.11%) |
Oct 14, 2022 | 35.25 | 35.61 | 34.45 | 34.65 | 529,310 | -0.14(-0.40%) |
Oct 13, 2022 | 33.83 | 35.10 | 33.34 | 34.79 | 752,887 | +0.10(+0.29%) |
Oct 12, 2022 | 34.82 | 35.08 | 34.45 | 34.69 | 534,104 | -0.12(-0.34%) |
Oct 11, 2022 | 35.24 | 35.30 | 33.79 | 34.81 | 672,008 | -0.65(-1.83%) |
Oct 10, 2022 | 35.59 | 35.70 | 35.01 | 35.46 | 449,528 | +0.13(+0.37%) |
Oct 07, 2022 | 35.22 | 35.48 | 34.77 | 35.33 | 511,440 | -0.41(-1.15%) |
Oct 06, 2022 | 35.75 | 36.29 | 35.37 | 35.74 | 499,066 | -0.31(-0.86%) |
Oct 05, 2022 | 35.23 | 36.25 | 35.23 | 36.05 | 518,178 | +0.29(+0.81%) |
Oct 04, 2022 | 35.00 | 35.77 | 35.00 | 35.76 | 650,698 | +1.55(+4.53%) |
Oct 03, 2022 | 34.08 | 34.39 | 33.62 | 34.21 | 518,922 | +0.30(+0.88%) |
Sep 30, 2022 | 33.62 | 34.78 | 33.55 | 33.91 | 741,146 | +0.14(+0.41%) |
Sep 29, 2022 | 33.85 | 34.06 | 33.10 | 33.77 | 572,136 | -0.61(-1.77%) |
Sep 28, 2022 | 33.71 | 34.56 | 33.30 | 34.38 | 806,302 | +0.85(+2.54%) |
Sep 27, 2022 | 33.01 | 33.58 | 32.65 | 33.53 | 614,335 | +1.05(+3.23%) |
Sep 26, 2022 | 32.58 | 33.46 | 32.46 | 32.48 | 663,610 | -0.13(-0.40%) |
Sep 23, 2022 | 32.37 | 32.65 | 31.88 | 32.61 | 655,093 | -0.25(-0.76%) |
Sep 22, 2022 | 33.56 | 33.75 | 32.60 | 32.86 | 634,497 | -0.92(-2.72%) |
Sep 21, 2022 | 34.58 | 34.87 | 33.74 | 33.78 | 649,297 | -0.49(-1.43%) |
Sep 20, 2022 | 34.23 | 34.66 | 34.02 | 34.27 | 463,979 | -0.32(-0.93%) |
Sep 19, 2022 | 33.44 | 34.68 | 33.39 | 34.59 | 586,474 | +0.59(+1.74%) |
Sep 16, 2022 | 34.66 | 34.66 | 33.64 | 34.00 | 1,413,465 | -1.18(-3.35%) |
Sep 15, 2022 | 34.84 | 35.74 | 34.84 | 35.18 | 821,330 | +0.07(+0.20%) |
Sep 14, 2022 | 35.29 | 35.29 | 34.31 | 35.11 | 687,150 | -0.02(-0.06%) |
Sep 13, 2022 | 35.44 | 35.99 | 35.03 | 35.13 | 733,920 | -1.18(-3.25%) |
Sep 12, 2022 | 35.52 | 36.34 | 35.47 | 36.31 | 506,750 | +0.85(+2.40%) |
Sep 09, 2022 | 35.00 | 35.62 | 34.91 | 35.46 | 549,906 | +0.80(+2.31%) |
Sep 08, 2022 | 34.58 | 34.91 | 34.13 | 34.66 | 643,990 | -0.20(-0.57%) |
Sep 07, 2022 | 33.87 | 34.96 | 33.85 | 34.86 | 569,396 | +1.07(+3.17%) |
Sep 06, 2022 | 33.95 | 34.13 | 33.30 | 33.79 | 609,780 | -0.10(-0.30%) |
Sep 02, 2022 | 34.32 | 34.67 | 33.69 | 33.89 | 532,894 | +0.04(+0.12%) |
Sep 01, 2022 | 33.99 | 34.08 | 33.26 | 33.85 | 454,049 | -0.32(-0.94%) |
Aug 31, 2022 | 34.55 | 34.55 | 33.85 | 34.17 | 914,413 | +0.40(+1.18%) |
Aug 30, 2022 | 33.97 | 34.17 | 33.43 | 33.77 | 518,378 | -0.05(-0.15%) |
Aug 29, 2022 | 33.74 | 34.25 | 33.74 | 33.82 | 373,234 | -0.34(-1.00%) |
Aug 26, 2022 | 34.74 | 34.99 | 33.99 | 34.16 | 759,806 | -0.80(-2.29%) |
Aug 25, 2022 | 34.87 | 35.16 | 34.60 | 34.96 | 473,229 | +0.36(+1.04%) |
Aug 24, 2022 | 34.10 | 34.76 | 34.00 | 34.60 | 513,127 | +0.39(+1.14%) |
Aug 23, 2022 | 34.86 | 34.86 | 33.81 | 34.21 | 937,055 | -0.76(-2.17%) |
Aug 22, 2022 | 35.60 | 35.60 | 34.94 | 34.97 | 598,936 | -0.84(-2.35%) |
Aug 19, 2022 | 36.74 | 36.74 | 35.55 | 35.81 | 688,404 | -1.25(-3.37%) |
Aug 18, 2022 | 36.88 | 37.23 | 36.68 | 37.06 | 587,279 | +0.18(+0.49%) |
Aug 17, 2022 | 36.99 | 37.36 | 36.64 | 36.88 | 459,024 | -0.64(-1.71%) |
Aug 16, 2022 | 37.33 | 37.79 | 37.16 | 37.52 | 575,410 | -0.20(-0.53%) |
Aug 15, 2022 | 37.87 | 38.64 | 37.57 | 37.72 | 697,475 | -0.51(-1.33%) |
Aug 12, 2022 | 37.48 | 38.27 | 37.31 | 38.23 | 607,695 | +1.14(+3.07%) |
Aug 11, 2022 | 38.84 | 39.16 | 36.91 | 37.09 | 1,388,500 | -1.45(-3.76%) |
Aug 10, 2022 | 38.32 | 38.91 | 37.99 | 38.54 | 942,856 | +0.65(+1.72%) |
Aug 09, 2022 | 37.58 | 38.21 | 37.04 | 37.89 | 1,181,829 | -0.20(-0.53%) |
Aug 08, 2022 | 38.42 | 38.93 | 37.80 | 38.09 | 1,424,214 | -0.17(-0.44%) |
Aug 05, 2022 | 37.00 | 39.09 | 36.56 | 38.26 | 3,189,215 | +5.94(+18.38%) |
Aug 04, 2022 | 32.79 | 33.18 | 32.05 | 32.32 | 804,587 | -0.46(-1.40%) |
Aug 03, 2022 | 31.60 | 32.96 | 31.60 | 32.78 | 855,647 | +1.31(+4.16%) |
Aug 02, 2022 | 30.90 | 31.80 | 30.88 | 31.47 | 470,127 | +0.29(+0.93%) |