Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.47 | 35.65 | 35.47 | 35.56 | 3,308 | -0.36(-0.99%) |
Oct 28, 2022 | 35.60 | 35.92 | 35.60 | 35.92 | 32,434 | +0.91(+2.60%) |
Oct 27, 2022 | 35.35 | 35.35 | 35.01 | 35.01 | 2,864 | -0.55(-1.55%) |
Oct 26, 2022 | 35.71 | 36.14 | 35.49 | 35.56 | 25,108 | -0.60(-1.66%) |
Oct 25, 2022 | 35.97 | 36.18 | 35.92 | 36.16 | 10,618 | +0.65(+1.82%) |
Oct 24, 2022 | 35.51 | 81 | +0.22(+0.62%) | |||
Oct 21, 2022 | 34.68 | 35.29 | 34.68 | 35.29 | 570 | +0.63(+1.83%) |
Oct 20, 2022 | 35.10 | 35.13 | 34.56 | 34.66 | 1,285 | -0.09(-0.25%) |
Oct 19, 2022 | 34.66 | 35.06 | 34.62 | 34.74 | 4,290 | -0.11(-0.30%) |
Oct 18, 2022 | 35.34 | 35.34 | 34.66 | 34.85 | 9,951 | +0.19(+0.56%) |
Oct 17, 2022 | 34.34 | 34.67 | 34.34 | 34.66 | 2,389 | +0.92(+2.72%) |
Oct 14, 2022 | 34.13 | 34.15 | 33.74 | 33.74 | 1,890 | -0.80(-2.32%) |
Oct 13, 2022 | 33.43 | 34.56 | 33.43 | 34.54 | 13,637 | +0.61(+1.80%) |
Oct 12, 2022 | 34.13 | 34.13 | 33.92 | 33.93 | 8,279 | -0.05(-0.15%) |
Oct 11, 2022 | 33.91 | 34.26 | 33.85 | 33.98 | 10,652 | -0.36(-1.04%) |
Oct 10, 2022 | 34.48 | 34.48 | 34.12 | 34.34 | 9,623 | -0.25(-0.72%) |
Oct 07, 2022 | 34.95 | 34.96 | 34.59 | 34.59 | 4,028 | -1.06(-2.98%) |
Oct 06, 2022 | 35.90 | 35.98 | 35.65 | 35.65 | 7,088 | -0.24(-0.67%) |
Oct 05, 2022 | 35.46 | 36.03 | 35.46 | 35.89 | 20,563 | -0.04(-0.11%) |
Oct 04, 2022 | 35.95 | 35.98 | 35.85 | 35.93 | 3,300 | +0.88(+2.51%) |
Oct 03, 2022 | 34.70 | 35.20 | 34.70 | 35.05 | 74,469 | +0.61(+1.77%) |
Sep 30, 2022 | 34.97 | 35.08 | 34.43 | 34.44 | 7,056 | -0.45(-1.29%) |
Sep 29, 2022 | 35.10 | 35.10 | 34.57 | 34.89 | 32,644 | -0.88(-2.46%) |
Sep 28, 2022 | 35.01 | 35.81 | 35.01 | 35.77 | 13,783 | +0.61(+1.73%) |
Sep 27, 2022 | 35.41 | 35.51 | 34.97 | 35.16 | 1,887 | +0.06(+0.18%) |
Sep 26, 2022 | 35.09 | 35.51 | 35.09 | 35.10 | 1,852 | -0.12(-0.33%) |
Sep 23, 2022 | 35.44 | 35.44 | 34.95 | 35.22 | 18,364 | -0.51(-1.44%) |
Sep 22, 2022 | 35.78 | 35.83 | 35.56 | 35.73 | 10,280 | -0.36(-1.00%) |
Sep 21, 2022 | 36.52 | 36.66 | 36.09 | 36.09 | 1,455 | -0.42(-1.15%) |
Sep 20, 2022 | 36.48 | 36.63 | 36.42 | 36.51 | 4,550 | -0.24(-0.64%) |
Sep 19, 2022 | 36.24 | 36.74 | 36.24 | 36.74 | 3,347 | +0.23(+0.64%) |
Sep 16, 2022 | 36.40 | 36.51 | 36.19 | 36.51 | 6,931 | -0.17(-0.45%) |
Sep 15, 2022 | 36.92 | 36.93 | 36.57 | 36.68 | 2,707 | -0.39(-1.06%) |
Sep 14, 2022 | 36.95 | 37.12 | 36.91 | 37.07 | 9,268 | +0.17(+0.46%) |
Sep 13, 2022 | 37.25 | 37.25 | 36.90 | 36.90 | 585 | -1.37(-3.58%) |
Sep 12, 2022 | 38.13 | 38.34 | 38.13 | 38.27 | 13,861 | +0.22(+0.58%) |
Sep 09, 2022 | 37.63 | 38.12 | 37.63 | 38.05 | 3,436 | +0.58(+1.55%) |
Sep 08, 2022 | 37.24 | 37.62 | 37.19 | 37.47 | 2,639 | +0.15(+0.40%) |
Sep 07, 2022 | 36.98 | 37.38 | 36.98 | 37.32 | 5,751 | +0.54(+1.46%) |
Sep 06, 2022 | 36.66 | 37.01 | 36.66 | 36.78 | 2,957 | -0.18(-0.48%) |
Sep 02, 2022 | 37.49 | 37.50 | 36.83 | 36.96 | 2,007 | -0.35(-0.95%) |
Sep 01, 2022 | 37.05 | 37.31 | 36.81 | 37.31 | 2,658 | -0.06(-0.17%) |
Aug 31, 2022 | 37.54 | 37.54 | 37.29 | 37.38 | 17,848 | -0.04(-0.12%) |
Aug 30, 2022 | 37.35 | 37.44 | 37.17 | 37.42 | 2,392 | -0.31(-0.83%) |
Aug 29, 2022 | 37.63 | 37.84 | 37.63 | 37.74 | 2,000 | -0.20(-0.53%) |
Aug 26, 2022 | 38.27 | 38.27 | 37.93 | 37.93 | 867 | -0.91(-2.33%) |
Aug 25, 2022 | 38.73 | 38.84 | 38.67 | 38.84 | 1,646 | +0.37(+0.96%) |
Aug 24, 2022 | 38.51 | 38.51 | 38.45 | 38.47 | 966 | +0.04(+0.11%) |
Aug 23, 2022 | 38.28 | 38.43 | 38.28 | 38.43 | 1,955 | +0.08(+0.21%) |
Aug 22, 2022 | 38.50 | 38.50 | 38.35 | 38.35 | 19,968 | -0.61(-1.58%) |
Aug 19, 2022 | 39.01 | 39.01 | 38.96 | 38.96 | 237 | -0.39(-0.99%) |
Aug 18, 2022 | 39.15 | 39.35 | 39.15 | 39.35 | 2,699 | +0.08(+0.20%) |
Aug 17, 2022 | 39.23 | 39.38 | 39.23 | 39.28 | 1,825 | -0.24(-0.62%) |
Aug 16, 2022 | 39.40 | 39.56 | 39.40 | 39.52 | 1,723 | -0.02(-0.04%) |
Aug 15, 2022 | 39.32 | 39.54 | 39.32 | 39.54 | 9,088 | +0.25(+0.62%) |
Aug 12, 2022 | 39.18 | 39.29 | 39.12 | 39.29 | 28,156 | +0.35(+0.90%) |
Aug 11, 2022 | 39.23 | 39.24 | 38.94 | 38.94 | 4,670 | -0.11(-0.28%) |
Aug 10, 2022 | 38.94 | 39.05 | 38.94 | 39.05 | 5,467 | +0.58(+1.50%) |
Aug 09, 2022 | 38.35 | 38.47 | 38.35 | 38.47 | 907 | -0.20(-0.53%) |
Aug 08, 2022 | 38.75 | 38.80 | 38.67 | 38.67 | 406 | -0.04(-0.09%) |
Aug 05, 2022 | 38.83 | 38.90 | 38.61 | 38.71 | 1,317 | -0.17(-0.44%) |
Aug 04, 2022 | 38.85 | 38.91 | 38.79 | 38.88 | 14,016 | +0.04(+0.10%) |
Aug 03, 2022 | 38.52 | 38.89 | 38.52 | 38.84 | 2,031 | +0.58(+1.51%) |
Aug 02, 2022 | 38.23 | 38.52 | 38.23 | 38.26 | 1,758 | -0.06(-0.15%) |