Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.18 | 34.33 | 34.09 | 34.09 | 2,810 | -0.28(-0.82%) |
Oct 28, 2022 | 33.99 | 34.42 | 33.99 | 34.37 | 2,726 | +0.84(+2.49%) |
Oct 27, 2022 | 34.02 | 34.02 | 33.50 | 33.54 | 3,996 | -0.36(-1.06%) |
Oct 26, 2022 | 34.08 | 34.51 | 33.87 | 33.90 | 2,741 | -0.14(-0.42%) |
Oct 25, 2022 | 33.94 | 34.04 | 33.94 | 34.04 | 341 | +0.76(+2.27%) |
Oct 24, 2022 | 32.81 | 33.32 | 32.81 | 33.29 | 2,975 | +0.55(+1.68%) |
Oct 21, 2022 | 32.60 | 32.74 | 32.60 | 32.74 | 2,027 | +0.99(+3.13%) |
Oct 20, 2022 | 32.27 | 32.41 | 31.68 | 31.75 | 3,263 | -0.04(-0.12%) |
Oct 19, 2022 | 32.50 | 32.50 | 31.70 | 31.78 | 2,949 | -0.29(-0.92%) |
Oct 18, 2022 | 32.39 | 32.67 | 31.91 | 32.08 | 5,070 | +0.18(+0.57%) |
Oct 17, 2022 | 32.06 | 32.06 | 31.89 | 31.89 | 4,441 | +0.63(+2.02%) |
Oct 14, 2022 | 31.52 | 31.52 | 31.26 | 31.26 | 997 | -1.09(-3.36%) |
Oct 13, 2022 | 32.24 | 32.39 | 32.24 | 32.35 | 3,051 | +0.79(+2.49%) |
Oct 12, 2022 | 31.78 | 31.78 | 31.53 | 31.56 | 5,079 | -0.05(-0.16%) |
Oct 11, 2022 | 32.04 | 32.21 | 31.48 | 31.62 | 10,150 | -0.40(-1.25%) |
Oct 10, 2022 | 32.65 | 32.65 | 31.83 | 32.02 | 8,580 | -0.29(-0.89%) |
Oct 07, 2022 | 32.51 | 32.71 | 32.12 | 32.30 | 6,633 | -0.95(-2.86%) |
Oct 06, 2022 | 33.22 | 33.53 | 33.22 | 33.25 | 3,638 | -0.02(-0.05%) |
Oct 05, 2022 | 32.54 | 33.27 | 32.54 | 33.27 | 1,675 | +0.26(+0.80%) |
Oct 04, 2022 | 33.12 | 33.12 | 32.89 | 33.01 | 3,952 | +0.99(+3.08%) |
Oct 03, 2022 | 31.93 | 32.32 | 31.84 | 32.02 | 3,928 | +1.53(+5.03%) |
Sep 30, 2022 | 31.16 | 31.19 | 30.49 | 30.49 | 14,061 | -0.68(-2.17%) |
Sep 29, 2022 | 30.82 | 31.16 | 30.82 | 31.16 | 1,400 | -0.66(-2.07%) |
Sep 28, 2022 | 31.37 | 31.82 | 31.37 | 31.82 | 1,802 | +0.89(+2.86%) |
Sep 27, 2022 | 30.87 | 31.04 | 30.72 | 30.94 | 3,641 | +0.18(+0.59%) |
Sep 26, 2022 | 31.28 | 31.43 | 30.76 | 30.76 | 2,846 | -0.39(-1.24%) |
Sep 23, 2022 | 31.43 | 31.43 | 30.82 | 31.14 | 6,192 | -0.80(-2.50%) |
Sep 22, 2022 | 32.13 | 32.27 | 31.70 | 31.94 | 21,715 | -0.45(-1.40%) |
Sep 21, 2022 | 33.06 | 33.16 | 32.32 | 32.39 | 3,956 | -0.39(-1.18%) |
Sep 20, 2022 | 32.82 | 32.89 | 32.62 | 32.78 | 6,922 | -0.34(-1.03%) |
Sep 19, 2022 | 32.91 | 33.15 | 32.84 | 33.12 | 4,140 | -0.03(-0.08%) |
Sep 16, 2022 | 33.16 | 33.16 | 32.87 | 33.15 | 5,707 | -0.31(-0.93%) |
Sep 15, 2022 | 33.50 | 33.70 | 33.46 | 33.46 | 3,656 | -0.38(-1.13%) |
Sep 14, 2022 | 33.72 | 33.98 | 33.53 | 33.84 | 4,956 | +0.15(+0.43%) |
Sep 13, 2022 | 34.04 | 34.13 | 33.60 | 33.70 | 3,392 | -1.72(-4.86%) |
Sep 12, 2022 | 35.31 | 35.42 | 35.31 | 35.42 | 5,004 | +0.14(+0.40%) |
Sep 09, 2022 | 35.31 | 35.31 | 35.16 | 35.28 | 839 | +0.81(+2.35%) |
Sep 08, 2022 | 34.49 | 34.49 | 34.11 | 34.47 | 54,544 | +0.27(+0.78%) |
Sep 07, 2022 | 33.82 | 34.30 | 33.68 | 34.21 | 26,042 | +0.93(+2.78%) |
Sep 06, 2022 | 33.40 | 33.61 | 33.13 | 33.28 | 11,980 | -0.15(-0.46%) |
Sep 02, 2022 | 33.83 | 33.83 | 33.43 | 33.43 | 1,957 | -0.18(-0.54%) |
Sep 01, 2022 | 33.31 | 33.61 | 33.20 | 33.61 | 1,793 | -0.13(-0.38%) |
Aug 31, 2022 | 33.92 | 33.97 | 33.72 | 33.74 | 2,240 | -0.16(-0.47%) |
Aug 30, 2022 | 34.36 | 34.36 | 33.79 | 33.90 | 3,066 | -0.63(-1.82%) |
Aug 29, 2022 | 34.22 | 34.79 | 34.22 | 34.53 | 4,231 | -0.20(-0.57%) |
Aug 26, 2022 | 35.96 | 36.01 | 34.73 | 34.73 | 9,638 | -1.27(-3.54%) |
Aug 25, 2022 | 35.97 | 36.00 | 35.97 | 36.00 | 606 | +0.59(+1.66%) |
Aug 24, 2022 | 35.45 | 35.49 | 35.36 | 35.41 | 15,816 | +0.21(+0.59%) |
Aug 23, 2022 | 35.04 | 35.59 | 35.04 | 35.21 | 2,524 | -0.02(-0.05%) |
Aug 22, 2022 | 35.28 | 35.31 | 35.22 | 35.22 | 1,629 | -0.71(-1.96%) |
Aug 19, 2022 | 36.10 | 36.10 | 35.93 | 35.93 | 1,468 | -0.74(-2.02%) |
Aug 18, 2022 | 36.61 | 36.90 | 36.41 | 36.67 | 4,937 | +0.25(+0.70%) |
Aug 17, 2022 | 36.75 | 36.77 | 36.39 | 36.42 | 1,923 | -0.56(-1.52%) |
Aug 16, 2022 | 37.16 | 37.26 | 36.90 | 36.98 | 7,159 | -0.15(-0.41%) |
Aug 15, 2022 | 36.75 | 37.27 | 36.75 | 37.13 | 6,401 | +0.17(+0.45%) |
Aug 12, 2022 | 36.48 | 37.00 | 36.47 | 36.96 | 9,917 | +0.66(+1.81%) |
Aug 11, 2022 | 36.64 | 36.73 | 36.31 | 36.31 | 16,779 | +0.11(+0.30%) |
Aug 10, 2022 | 35.80 | 36.20 | 35.80 | 36.20 | 1,534 | +1.09(+3.12%) |
Aug 09, 2022 | 35.05 | 35.12 | 35.03 | 35.10 | 1,606 | -0.94(-2.60%) |
Aug 08, 2022 | 36.44 | 36.44 | 35.91 | 36.04 | 4,263 | +0.08(+0.22%) |
Aug 05, 2022 | 36.10 | 36.34 | 35.67 | 35.96 | 6,329 | -0.11(-0.31%) |
Aug 04, 2022 | 36.00 | 36.28 | 35.99 | 36.07 | 5,879 | -0.04(-0.10%) |
Aug 03, 2022 | 35.84 | 36.13 | 35.69 | 36.11 | 7,204 | +1.00(+2.85%) |
Aug 02, 2022 | 35.40 | 35.53 | 35.11 | 35.11 | 6,835 | -0.63(-1.77%) |