Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.70 | 38.51 | 37.65 | 38.31 | 72,400 | +0.45(+1.20%) |
Oct 28, 2022 | 37.82 | 37.93 | 37.28 | 37.85 | 66,415 | +0.13(+0.34%) |
Oct 27, 2022 | 37.51 | 38.05 | 37.51 | 37.73 | 195,870 | +0.40(+1.07%) |
Oct 26, 2022 | 37.08 | 37.47 | 37.06 | 37.33 | 121,134 | +0.38(+1.03%) |
Oct 25, 2022 | 36.60 | 36.95 | 36.34 | 36.95 | 1,254,616 | +0.41(+1.12%) |
Oct 24, 2022 | 37.06 | 37.06 | 36.41 | 36.54 | 93,621 | -0.38(-1.03%) |
Oct 21, 2022 | 36.53 | 37.03 | 36.20 | 36.92 | 158,531 | +0.63(+1.73%) |
Oct 20, 2022 | 36.60 | 36.81 | 36.05 | 36.29 | 77,046 | -0.24(-0.65%) |
Oct 19, 2022 | 36.43 | 36.68 | 36.22 | 36.53 | 75,815 | +0.15(+0.42%) |
Oct 18, 2022 | 36.31 | 36.74 | 35.87 | 36.37 | 67,925 | +0.37(+1.03%) |
Oct 17, 2022 | 35.71 | 36.16 | 35.69 | 36.00 | 95,943 | +0.80(+2.27%) |
Oct 14, 2022 | 36.27 | 36.34 | 35.15 | 35.20 | 161,597 | -1.05(-2.91%) |
Oct 13, 2022 | 34.66 | 36.32 | 34.55 | 36.26 | 176,586 | +1.24(+3.53%) |
Oct 12, 2022 | 35.00 | 35.22 | 34.62 | 35.02 | 403,808 | -0.09(-0.26%) |
Oct 11, 2022 | 34.51 | 35.51 | 34.43 | 35.11 | 164,615 | +0.29(+0.83%) |
Oct 10, 2022 | 35.52 | 35.99 | 34.78 | 34.82 | 127,437 | -0.65(-1.82%) |
Oct 07, 2022 | 35.65 | 36.02 | 35.29 | 35.47 | 267,698 | -0.28(-0.79%) |
Oct 06, 2022 | 36.06 | 36.34 | 35.62 | 35.75 | 135,040 | -0.54(-1.50%) |
Oct 05, 2022 | 36.07 | 36.49 | 35.41 | 36.29 | 106,309 | -0.01(-0.03%) |
Oct 04, 2022 | 35.65 | 36.34 | 35.65 | 36.30 | 101,729 | +1.19(+3.39%) |
Oct 03, 2022 | 34.88 | 35.42 | 34.88 | 35.11 | 104,058 | +1.06(+3.12%) |
Sep 30, 2022 | 34.11 | 34.66 | 33.92 | 34.05 | 100,210 | -0.17(-0.50%) |
Sep 29, 2022 | 34.51 | 34.51 | 33.55 | 34.22 | 225,508 | -0.47(-1.36%) |
Sep 28, 2022 | 33.65 | 34.78 | 33.39 | 34.69 | 238,811 | +1.30(+3.89%) |
Sep 27, 2022 | 33.48 | 34.09 | 33.23 | 33.39 | 192,723 | +0.36(+1.10%) |
Sep 26, 2022 | 33.85 | 34.07 | 32.97 | 33.03 | 261,073 | -1.05(-3.09%) |
Sep 23, 2022 | 35.79 | 35.85 | 33.85 | 34.08 | 298,790 | -2.42(-6.62%) |
Sep 22, 2022 | 37.30 | 37.46 | 36.50 | 36.50 | 119,834 | -0.54(-1.45%) |
Sep 21, 2022 | 38.02 | 38.07 | 37.04 | 37.04 | 238,751 | -0.53(-1.40%) |
Sep 20, 2022 | 37.89 | 37.89 | 37.17 | 37.56 | 152,205 | -0.19(-0.51%) |
Sep 19, 2022 | 36.97 | 37.86 | 36.76 | 37.75 | 103,972 | +0.18(+0.48%) |
Sep 16, 2022 | 38.27 | 38.27 | 37.23 | 37.57 | 308,843 | -1.02(-2.64%) |
Sep 15, 2022 | 38.63 | 39.03 | 38.53 | 38.59 | 239,424 | -0.47(-1.21%) |
Sep 14, 2022 | 38.52 | 39.27 | 38.52 | 39.06 | 92,704 | +0.89(+2.33%) |
Sep 13, 2022 | 38.73 | 38.94 | 38.03 | 38.17 | 139,703 | -0.88(-2.26%) |
Sep 12, 2022 | 38.73 | 39.19 | 38.64 | 39.05 | 139,234 | +0.66(+1.73%) |
Sep 09, 2022 | 38.24 | 38.49 | 38.07 | 38.39 | 160,648 | +0.79(+2.10%) |
Sep 08, 2022 | 37.45 | 37.61 | 37.10 | 37.60 | 86,417 | +0.19(+0.51%) |
Sep 07, 2022 | 36.86 | 37.50 | 36.67 | 37.41 | 66,856 | +0.07(+0.19%) |
Sep 06, 2022 | 38.25 | 38.34 | 37.28 | 37.34 | 117,413 | -0.63(-1.65%) |
Sep 02, 2022 | 38.14 | 38.29 | 37.70 | 37.96 | 144,869 | +0.42(+1.11%) |
Sep 01, 2022 | 37.59 | 37.63 | 37.00 | 37.55 | 229,939 | -0.40(-1.05%) |
Aug 31, 2022 | 38.06 | 38.40 | 37.61 | 37.95 | 129,385 | -0.50(-1.30%) |
Aug 30, 2022 | 39.34 | 39.41 | 38.35 | 38.45 | 98,900 | -1.14(-2.89%) |
Aug 29, 2022 | 39.34 | 39.87 | 39.10 | 39.59 | 90,115 | +0.12(+0.30%) |
Aug 26, 2022 | 40.32 | 40.32 | 39.37 | 39.47 | 86,155 | -0.62(-1.54%) |
Aug 25, 2022 | 40.13 | 40.17 | 39.83 | 40.09 | 157,966 | +0.05(+0.11%) |
Aug 24, 2022 | 39.82 | 40.07 | 39.53 | 40.04 | 330,850 | +0.50(+1.26%) |
Aug 23, 2022 | 39.04 | 39.78 | 39.04 | 39.54 | 158,692 | +0.76(+1.97%) |
Aug 22, 2022 | 38.84 | 39.02 | 38.54 | 38.78 | 172,980 | -0.17(-0.44%) |
Aug 19, 2022 | 39.06 | 39.24 | 38.85 | 38.95 | 232,047 | -0.44(-1.11%) |
Aug 18, 2022 | 38.60 | 39.42 | 38.60 | 39.39 | 211,360 | +0.96(+2.51%) |
Aug 17, 2022 | 38.64 | 38.70 | 38.13 | 38.43 | 202,517 | -0.29(-0.75%) |
Aug 16, 2022 | 38.42 | 38.81 | 38.42 | 38.72 | 183,078 | +0.42(+1.09%) |
Aug 15, 2022 | 38.10 | 38.36 | 37.55 | 38.30 | 277,292 | -0.46(-1.20%) |
Aug 12, 2022 | 38.65 | 38.76 | 38.37 | 38.76 | 188,337 | +0.22(+0.57%) |
Aug 11, 2022 | 38.15 | 38.77 | 38.12 | 38.55 | 133,759 | +0.88(+2.34%) |
Aug 10, 2022 | 37.39 | 37.78 | 37.06 | 37.66 | 162,176 | +0.55(+1.49%) |
Aug 09, 2022 | 36.86 | 37.15 | 36.86 | 37.11 | 163,995 | +0.37(+1.01%) |
Aug 08, 2022 | 36.58 | 36.98 | 36.56 | 36.74 | 164,234 | +0.22(+0.60%) |
Aug 05, 2022 | 35.95 | 36.61 | 35.76 | 36.52 | 325,592 | +0.15(+0.42%) |
Aug 04, 2022 | 37.10 | 37.28 | 36.31 | 36.36 | 220,926 | -0.92(-2.48%) |
Aug 03, 2022 | 37.54 | 37.65 | 36.94 | 37.29 | 293,783 | -0.06(-0.17%) |
Aug 02, 2022 | 37.58 | 37.79 | 37.14 | 37.35 | 225,738 | -0.13(-0.33%) |