Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.92 | 34.97 | 34.82 | 34.86 | 54,038 | -0.18(-0.51%) |
Oct 28, 2022 | 34.88 | 35.05 | 34.81 | 35.04 | 14,292 | +0.15(+0.43%) |
Oct 27, 2022 | 35.04 | 35.06 | 34.88 | 34.89 | 39,370 | -0.03(-0.08%) |
Oct 26, 2022 | 34.90 | 35.13 | 34.84 | 34.92 | 7,044 | +0.14(+0.40%) |
Oct 25, 2022 | 34.63 | 34.78 | 34.52 | 34.78 | 26,386 | +0.52(+1.53%) |
Oct 24, 2022 | 34.27 | 34.30 | 34.13 | 34.25 | 12,815 | -0.10(-0.30%) |
Oct 21, 2022 | 33.83 | 34.35 | 33.81 | 34.35 | 54,780 | +0.50(+1.46%) |
Oct 20, 2022 | 34.10 | 34.30 | 33.83 | 33.86 | 18,502 | -0.17(-0.49%) |
Oct 19, 2022 | 34.08 | 34.15 | 33.95 | 34.03 | 6,004 | -0.24(-0.71%) |
Oct 18, 2022 | 34.47 | 34.51 | 34.20 | 34.27 | 28,617 | +0.17(+0.49%) |
Oct 17, 2022 | 34.13 | 34.29 | 34.10 | 34.10 | 41,085 | +0.45(+1.33%) |
Oct 14, 2022 | 34.25 | 34.25 | 33.63 | 33.65 | 21,719 | -0.47(-1.37%) |
Oct 13, 2022 | 33.29 | 34.18 | 33.20 | 34.12 | 43,373 | +0.41(+1.22%) |
Oct 12, 2022 | 33.67 | 33.78 | 33.66 | 33.71 | 28,213 | -0.07(-0.19%) |
Oct 11, 2022 | 33.72 | 34.06 | 33.69 | 33.77 | 31,839 | -0.20(-0.58%) |
Oct 10, 2022 | 34.09 | 34.10 | 33.88 | 33.97 | 74,511 | -0.18(-0.52%) |
Oct 07, 2022 | 34.37 | 34.37 | 34.08 | 34.15 | 8,511 | -0.34(-0.98%) |
Oct 06, 2022 | 34.67 | 34.72 | 34.49 | 34.49 | 107,037 | -0.27(-0.77%) |
Oct 05, 2022 | 34.68 | 34.82 | 34.48 | 34.75 | 17,496 | -0.20(-0.57%) |
Oct 04, 2022 | 34.88 | 34.97 | 34.85 | 34.95 | 19,295 | +0.74(+2.18%) |
Oct 03, 2022 | 33.91 | 34.29 | 33.91 | 34.21 | 17,088 | +0.55(+1.64%) |
Sep 30, 2022 | 33.82 | 33.97 | 33.64 | 33.65 | 18,746 | -0.17(-0.50%) |
Sep 29, 2022 | 33.93 | 33.93 | 33.64 | 33.82 | 57,657 | -0.39(-1.14%) |
Sep 28, 2022 | 33.78 | 34.26 | 33.75 | 34.21 | 25,851 | +0.68(+2.02%) |
Sep 27, 2022 | 33.79 | 33.87 | 33.50 | 33.53 | 103,681 | -0.13(-0.39%) |
Sep 26, 2022 | 34.03 | 34.08 | 33.61 | 33.66 | 24,079 | -0.48(-1.39%) |
Sep 23, 2022 | 34.46 | 34.46 | 33.97 | 34.14 | 28,309 | -0.64(-1.83%) |
Sep 22, 2022 | 35.06 | 35.06 | 34.78 | 34.78 | 45,364 | -0.29(-0.83%) |
Sep 21, 2022 | 35.25 | 35.44 | 35.03 | 35.06 | 13,803 | -0.20(-0.58%) |
Sep 20, 2022 | 35.36 | 35.36 | 35.21 | 35.27 | 22,711 | -0.31(-0.86%) |
Sep 19, 2022 | 35.18 | 35.58 | 35.18 | 35.58 | 24,499 | +0.08(+0.22%) |
Sep 16, 2022 | 35.55 | 35.55 | 35.39 | 35.50 | 10,777 | -0.14(-0.40%) |
Sep 15, 2022 | 35.82 | 35.89 | 35.63 | 35.64 | 12,729 | -0.34(-0.95%) |
Sep 14, 2022 | 35.95 | 35.98 | 35.82 | 35.98 | 6,796 | +0.16(+0.45%) |
Sep 13, 2022 | 36.19 | 36.19 | 35.82 | 35.82 | 11,646 | -0.80(-2.18%) |
Sep 12, 2022 | 36.49 | 36.66 | 36.49 | 36.62 | 7,617 | +0.27(+0.75%) |
Sep 09, 2022 | 36.31 | 36.38 | 36.30 | 36.35 | 7,816 | +0.47(+1.32%) |
Sep 08, 2022 | 35.65 | 35.89 | 35.65 | 35.87 | 20,951 | +0.02(+0.05%) |
Sep 07, 2022 | 35.57 | 35.86 | 35.57 | 35.86 | 3,838 | +0.25(+0.71%) |
Sep 06, 2022 | 35.92 | 35.92 | 35.60 | 35.60 | 28,670 | -0.27(-0.75%) |
Sep 02, 2022 | 36.10 | 36.23 | 35.82 | 35.87 | 9,393 | -0.06(-0.15%) |
Sep 01, 2022 | 36.01 | 36.01 | 35.78 | 35.93 | 11,774 | -0.34(-0.94%) |
Aug 31, 2022 | 36.40 | 36.43 | 36.27 | 36.27 | 4,516 | -0.16(-0.44%) |
Aug 30, 2022 | 36.70 | 36.70 | 36.38 | 36.43 | 16,821 | -0.32(-0.87%) |
Aug 29, 2022 | 36.70 | 36.81 | 36.67 | 36.75 | 26,211 | -0.07(-0.20%) |
Aug 26, 2022 | 37.43 | 37.43 | 36.81 | 36.82 | 10,165 | -0.54(-1.44%) |
Aug 25, 2022 | 37.20 | 37.36 | 37.09 | 37.36 | 17,248 | +0.33(+0.89%) |
Aug 24, 2022 | 36.97 | 37.07 | 36.93 | 37.03 | 5,104 | +0.04(+0.12%) |
Aug 23, 2022 | 36.88 | 37.05 | 36.88 | 36.99 | 3,663 | +0.06(+0.17%) |
Aug 22, 2022 | 36.93 | 36.95 | 36.86 | 36.93 | 12,139 | -0.33(-0.90%) |
Aug 19, 2022 | 37.31 | 37.31 | 37.24 | 37.26 | 10,505 | -0.36(-0.95%) |
Aug 18, 2022 | 37.70 | 37.70 | 37.52 | 37.62 | 52,465 | -0.04(-0.11%) |
Aug 17, 2022 | 37.57 | 37.74 | 37.50 | 37.66 | 86,291 | -0.17(-0.44%) |
Aug 16, 2022 | 37.72 | 37.90 | 37.72 | 37.82 | 18,929 | +0.01(+0.02%) |
Aug 15, 2022 | 37.75 | 37.90 | 37.74 | 37.81 | 34,106 | -0.18(-0.46%) |
Aug 12, 2022 | 37.81 | 37.99 | 37.76 | 37.99 | 20,190 | +0.28(+0.73%) |
Aug 11, 2022 | 37.93 | 37.94 | 37.71 | 37.71 | 11,254 | -0.02(-0.04%) |
Aug 10, 2022 | 37.62 | 37.75 | 37.62 | 37.73 | 8,141 | +0.51(+1.37%) |
Aug 09, 2022 | 37.35 | 37.37 | 37.19 | 37.22 | 97,953 | -0.15(-0.40%) |
Aug 08, 2022 | 37.41 | 37.50 | 37.30 | 37.37 | 32,725 | +0.16(+0.42%) |
Aug 05, 2022 | 37.02 | 37.21 | 37.02 | 37.21 | 24,567 | -0.13(-0.36%) |
Aug 04, 2022 | 37.31 | 37.41 | 37.31 | 37.35 | 22,254 | +0.08(+0.21%) |
Aug 03, 2022 | 37.24 | 37.35 | 37.11 | 37.27 | 27,283 | +0.19(+0.50%) |
Aug 02, 2022 | 37.40 | 37.40 | 37.08 | 37.08 | 6,430 | -0.38(-1.02%) |