Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.78 | 34.28 | 31.43 | 33.90 | 1,253,535 | +1.97(+6.17%) |
Oct 28, 2022 | 31.65 | 31.98 | 30.62 | 31.93 | 833,847 | +0.35(+1.11%) |
Oct 27, 2022 | 31.33 | 32.22 | 30.86 | 31.58 | 754,801 | +0.62(+2.00%) |
Oct 26, 2022 | 30.13 | 32.24 | 30.13 | 30.96 | 1,043,354 | +1.23(+4.14%) |
Oct 25, 2022 | 28.98 | 30.04 | 28.93 | 29.73 | 772,409 | +0.94(+3.27%) |
Oct 24, 2022 | 30.19 | 30.19 | 27.38 | 28.79 | 1,592,773 | -1.52(-5.01%) |
Oct 21, 2022 | 29.71 | 30.57 | 29.10 | 30.31 | 1,215,674 | +0.52(+1.75%) |
Oct 20, 2022 | 30.32 | 30.54 | 28.25 | 29.79 | 1,780,198 | -0.79(-2.58%) |
Oct 19, 2022 | 30.50 | 30.98 | 29.75 | 30.58 | 786,276 | -0.58(-1.86%) |
Oct 18, 2022 | 31.25 | 31.93 | 30.65 | 31.16 | 836,071 | +0.75(+2.47%) |
Oct 17, 2022 | 31.29 | 31.42 | 30.23 | 30.41 | 1,139,014 | +0.21(+0.70%) |
Oct 14, 2022 | 31.25 | 31.70 | 30.05 | 30.20 | 723,525 | -0.69(-2.23%) |
Oct 13, 2022 | 29.58 | 31.03 | 29.05 | 30.89 | 1,076,456 | +0.41(+1.35%) |
Oct 12, 2022 | 31.61 | 31.68 | 30.37 | 30.48 | 932,275 | -1.29(-4.06%) |
Oct 11, 2022 | 32.84 | 32.84 | 30.34 | 31.77 | 1,367,742 | -1.43(-4.31%) |
Oct 10, 2022 | 34.01 | 34.01 | 32.97 | 33.20 | 1,022,880 | -0.79(-2.32%) |
Oct 07, 2022 | 35.52 | 36.05 | 33.44 | 33.99 | 1,933,927 | -1.98(-5.50%) |
Oct 06, 2022 | 36.96 | 38.20 | 35.84 | 35.97 | 980,851 | -1.28(-3.44%) |
Oct 05, 2022 | 37.98 | 38.28 | 36.55 | 37.25 | 862,204 | -1.56(-4.02%) |
Oct 04, 2022 | 39.03 | 39.45 | 38.37 | 38.81 | 625,660 | +0.91(+2.40%) |
Oct 03, 2022 | 37.77 | 38.32 | 36.61 | 37.90 | 817,793 | +0.65(+1.74%) |
Sep 30, 2022 | 36.98 | 38.43 | 36.73 | 37.25 | 1,223,678 | +0.01(+0.03%) |
Sep 29, 2022 | 38.79 | 38.90 | 36.54 | 37.24 | 1,019,772 | -1.90(-4.85%) |
Sep 28, 2022 | 37.94 | 39.36 | 37.23 | 39.14 | 718,897 | +0.63(+1.64%) |
Sep 27, 2022 | 37.61 | 38.92 | 37.27 | 38.51 | 1,036,982 | +2.07(+5.68%) |
Sep 26, 2022 | 36.79 | 38.11 | 36.41 | 36.44 | 861,911 | -0.40(-1.09%) |
Sep 23, 2022 | 36.56 | 37.31 | 35.74 | 36.84 | 1,187,424 | -0.54(-1.44%) |
Sep 22, 2022 | 38.00 | 38.98 | 36.96 | 37.38 | 714,261 | -1.04(-2.71%) |
Sep 21, 2022 | 38.06 | 39.46 | 36.59 | 38.42 | 998,755 | +0.30(+0.79%) |
Sep 20, 2022 | 39.60 | 40.09 | 37.86 | 38.12 | 1,389,108 | -1.98(-4.94%) |
Sep 19, 2022 | 39.74 | 40.64 | 39.26 | 40.10 | 661,901 | -0.04(-0.10%) |
Sep 16, 2022 | 39.94 | 40.47 | 38.63 | 40.14 | 1,812,611 | -0.24(-0.59%) |
Sep 15, 2022 | 41.14 | 41.92 | 39.91 | 40.38 | 1,091,031 | -2.04(-4.81%) |
Sep 14, 2022 | 42.41 | 42.42 | 41.10 | 42.42 | 869,301 | +0.26(+0.62%) |
Sep 13, 2022 | 39.79 | 42.60 | 39.60 | 42.16 | 1,210,415 | +0.67(+1.61%) |
Sep 12, 2022 | 43.02 | 43.02 | 40.19 | 41.49 | 2,083,752 | -1.53(-3.56%) |
Sep 09, 2022 | 44.40 | 44.46 | 42.53 | 43.02 | 1,525,839 | -0.74(-1.69%) |
Sep 08, 2022 | 44.68 | 45.60 | 42.72 | 43.76 | 2,593,444 | -3.25(-6.91%) |
Sep 07, 2022 | 44.36 | 47.16 | 44.35 | 47.01 | 1,824,111 | +2.22(+4.96%) |
Sep 06, 2022 | 44.42 | 45.43 | 43.77 | 44.79 | 788,187 | +0.41(+0.92%) |
Sep 02, 2022 | 45.55 | 46.22 | 43.26 | 44.38 | 952,145 | -0.58(-1.29%) |
Sep 01, 2022 | 43.75 | 45.23 | 43.15 | 44.96 | 1,088,285 | -0.21(-0.46%) |
Aug 31, 2022 | 43.44 | 45.82 | 43.44 | 45.17 | 1,135,839 | +1.67(+3.84%) |
Aug 30, 2022 | 45.17 | 46.78 | 42.59 | 43.50 | 1,462,636 | -1.13(-2.53%) |
Aug 29, 2022 | 43.61 | 46.14 | 43.55 | 44.63 | 1,128,181 | +0.08(+0.18%) |
Aug 26, 2022 | 45.10 | 46.59 | 44.44 | 44.55 | 1,316,255 | -0.22(-0.49%) |
Aug 25, 2022 | 45.53 | 45.99 | 43.80 | 44.77 | 1,027,932 | -0.17(-0.38%) |
Aug 24, 2022 | 44.04 | 46.35 | 44.00 | 44.94 | 1,557,594 | +0.90(+2.04%) |
Aug 23, 2022 | 44.38 | 45.35 | 43.58 | 44.04 | 1,427,628 | -0.12(-0.27%) |
Aug 22, 2022 | 40.30 | 44.65 | 39.56 | 44.16 | 2,741,769 | +2.15(+5.12%) |
Aug 19, 2022 | 44.20 | 44.67 | 41.30 | 42.01 | 2,330,874 | -3.18(-7.04%) |
Aug 18, 2022 | 42.02 | 47.69 | 41.69 | 45.19 | 10,091,074 | +5.96(+15.19%) |
Aug 17, 2022 | 39.39 | 39.84 | 38.42 | 39.23 | 1,230,245 | -0.70(-1.75%) |
Aug 16, 2022 | 40.98 | 41.21 | 39.81 | 39.93 | 852,077 | -1.47(-3.55%) |
Aug 15, 2022 | 41.70 | 42.10 | 40.51 | 41.40 | 1,075,212 | -0.50(-1.19%) |
Aug 12, 2022 | 40.99 | 42.16 | 40.16 | 41.90 | 774,036 | +0.95(+2.32%) |
Aug 11, 2022 | 42.30 | 42.49 | 40.89 | 40.95 | 1,094,491 | -0.97(-2.31%) |
Aug 10, 2022 | 40.37 | 42.04 | 39.80 | 41.92 | 1,308,526 | +2.07(+5.19%) |
Aug 09, 2022 | 38.25 | 40.18 | 38.00 | 39.85 | 787,082 | +0.73(+1.87%) |
Aug 08, 2022 | 39.63 | 40.70 | 38.77 | 39.12 | 1,040,504 | +0.45(+1.15%) |
Aug 05, 2022 | 37.53 | 39.71 | 37.33 | 38.67 | 1,871,065 | +1.35(+3.63%) |
Aug 04, 2022 | 36.40 | 37.85 | 35.63 | 37.32 | 823,294 | +1.05(+2.89%) |
Aug 03, 2022 | 36.62 | 36.89 | 35.36 | 36.27 | 978,785 | -0.35(-0.96%) |
Aug 02, 2022 | 35.67 | 37.92 | 35.31 | 36.62 | 1,235,737 | +0.81(+2.26%) |