Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 36.10 | 36.65 | 35.30 | 35.92 | 898,234 | -0.56(-1.54%) |
Oct 28, 2022 | 34.80 | 36.75 | 34.30 | 36.48 | 1,805,973 | -0.63(-1.70%) |
Oct 27, 2022 | 37.04 | 37.89 | 36.54 | 37.11 | 749,036 | +0.92(+2.54%) |
Oct 26, 2022 | 36.74 | 38.28 | 35.63 | 36.19 | 1,595,968 | -2.12(-5.53%) |
Oct 25, 2022 | 36.09 | 38.70 | 36.09 | 38.31 | 1,445,894 | +1.98(+5.45%) |
Oct 24, 2022 | 36.60 | 36.91 | 35.76 | 36.33 | 813,402 | -0.15(-0.41%) |
Oct 21, 2022 | 36.30 | 36.49 | 34.84 | 36.48 | 1,412,967 | +0.01(+0.03%) |
Oct 20, 2022 | 36.28 | 37.97 | 36.01 | 36.47 | 942,857 | +0.14(+0.39%) |
Oct 19, 2022 | 37.06 | 37.61 | 35.77 | 36.33 | 800,031 | -1.26(-3.35%) |
Oct 18, 2022 | 38.11 | 38.81 | 37.12 | 37.59 | 910,431 | +0.88(+2.40%) |
Oct 17, 2022 | 35.32 | 37.46 | 35.07 | 36.71 | 1,674,252 | +3.18(+9.48%) |
Oct 14, 2022 | 35.32 | 35.90 | 33.49 | 33.53 | 864,989 | -1.16(-3.34%) |
Oct 13, 2022 | 32.78 | 34.94 | 31.42 | 34.69 | 1,613,126 | -0.03(-0.09%) |
Oct 12, 2022 | 35.88 | 35.88 | 33.90 | 34.72 | 1,153,906 | -0.91(-2.55%) |
Oct 11, 2022 | 35.51 | 36.45 | 34.20 | 35.63 | 1,185,634 | +0.11(+0.31%) |
Oct 10, 2022 | 37.26 | 37.26 | 34.15 | 35.52 | 1,239,131 | -1.40(-3.79%) |
Oct 07, 2022 | 38.36 | 38.52 | 35.90 | 36.92 | 978,099 | -2.70(-6.81%) |
Oct 06, 2022 | 39.74 | 40.78 | 39.28 | 39.62 | 500,517 | -0.38(-0.95%) |
Oct 05, 2022 | 39.43 | 40.24 | 38.19 | 40.00 | 1,207,143 | -0.31(-0.77%) |
Oct 04, 2022 | 39.18 | 40.67 | 39.02 | 40.31 | 1,673,934 | +3.30(+8.92%) |
Oct 03, 2022 | 36.51 | 37.36 | 35.36 | 37.01 | 1,117,085 | +0.84(+2.32%) |
Sep 30, 2022 | 36.24 | 38.48 | 35.85 | 36.17 | 934,976 | -0.10(-0.28%) |
Sep 29, 2022 | 37.16 | 37.28 | 35.02 | 36.27 | 1,116,054 | -1.95(-5.10%) |
Sep 28, 2022 | 37.57 | 38.69 | 36.65 | 38.22 | 1,426,108 | +0.39(+1.03%) |
Sep 27, 2022 | 37.30 | 38.57 | 36.84 | 37.83 | 847,497 | +1.51(+4.16%) |
Sep 26, 2022 | 36.84 | 38.65 | 36.08 | 36.32 | 1,241,014 | -0.47(-1.28%) |
Sep 23, 2022 | 37.92 | 39.04 | 35.87 | 36.79 | 1,589,310 | -2.00(-5.16%) |
Sep 22, 2022 | 40.69 | 41.02 | 38.70 | 38.79 | 1,024,872 | -2.21(-5.39%) |
Sep 21, 2022 | 41.85 | 42.94 | 40.81 | 41.00 | 999,964 | -0.27(-0.65%) |
Sep 20, 2022 | 40.47 | 42.16 | 40.36 | 41.27 | 993,060 | +0.31(+0.76%) |
Sep 19, 2022 | 40.50 | 42.00 | 39.81 | 40.96 | 1,427,292 | -0.60(-1.44%) |
Sep 16, 2022 | 42.52 | 43.40 | 41.31 | 41.56 | 4,344,062 | -2.58(-5.85%) |
Sep 15, 2022 | 43.98 | 45.62 | 43.71 | 44.14 | 1,493,766 | -0.57(-1.27%) |
Sep 14, 2022 | 43.17 | 44.81 | 42.59 | 44.71 | 1,973,114 | +1.84(+4.29%) |
Sep 13, 2022 | 43.60 | 43.94 | 42.17 | 42.87 | 1,711,641 | -3.23(-7.01%) |
Sep 12, 2022 | 44.51 | 46.13 | 44.51 | 46.10 | 1,051,627 | +2.02(+4.58%) |
Sep 09, 2022 | 42.57 | 44.26 | 42.29 | 44.08 | 1,261,487 | +2.29(+5.48%) |
Sep 08, 2022 | 39.24 | 41.80 | 39.12 | 41.79 | 991,840 | +1.33(+3.29%) |
Sep 07, 2022 | 38.50 | 40.63 | 38.49 | 40.46 | 1,029,039 | +1.59(+4.09%) |
Sep 06, 2022 | 38.60 | 40.04 | 38.16 | 38.87 | 1,469,652 | +0.46(+1.20%) |
Sep 02, 2022 | 39.00 | 39.36 | 37.52 | 38.41 | 1,277,510 | +0.08(+0.21%) |
Sep 01, 2022 | 41.31 | 41.31 | 36.90 | 38.33 | 1,808,446 | -3.76(-8.93%) |
Aug 31, 2022 | 42.54 | 43.81 | 41.87 | 42.09 | 988,175 | -0.04(-0.09%) |
Aug 30, 2022 | 44.06 | 44.20 | 41.28 | 42.13 | 1,038,844 | -1.25(-2.88%) |
Aug 29, 2022 | 43.73 | 44.93 | 42.94 | 43.38 | 725,356 | -0.93(-2.10%) |
Aug 26, 2022 | 46.41 | 46.69 | 44.16 | 44.31 | 916,714 | -1.82(-3.95%) |
Aug 25, 2022 | 46.67 | 47.27 | 45.66 | 46.13 | 782,888 | +0.30(+0.65%) |
Aug 24, 2022 | 43.74 | 46.02 | 43.68 | 45.83 | 1,210,021 | +2.28(+5.24%) |
Aug 23, 2022 | 42.72 | 44.20 | 42.24 | 43.55 | 1,017,841 | +1.59(+3.79%) |
Aug 22, 2022 | 42.16 | 42.92 | 41.51 | 41.96 | 1,043,697 | -1.41(-3.25%) |
Aug 19, 2022 | 44.37 | 44.78 | 43.01 | 43.37 | 1,556,308 | -2.05(-4.51%) |
Aug 18, 2022 | 45.70 | 46.16 | 45.03 | 45.42 | 739,000 | -0.26(-0.57%) |
Aug 17, 2022 | 47.34 | 47.55 | 45.09 | 45.68 | 1,200,139 | -2.47(-5.13%) |
Aug 16, 2022 | 48.33 | 48.50 | 46.63 | 48.15 | 1,028,290 | -0.54(-1.11%) |
Aug 15, 2022 | 48.06 | 49.07 | 47.19 | 48.69 | 880,643 | -0.07(-0.14%) |
Aug 12, 2022 | 47.89 | 49.18 | 47.45 | 48.76 | 1,188,305 | +1.24(+2.61%) |
Aug 11, 2022 | 53.00 | 53.24 | 47.44 | 47.52 | 2,708,002 | -5.15(-9.78%) |
Aug 10, 2022 | 49.51 | 53.88 | 49.26 | 52.67 | 2,333,266 | +5.52(+11.71%) |
Aug 09, 2022 | 48.10 | 48.83 | 46.82 | 47.15 | 3,615,503 | -0.72(-1.50%) |
Aug 08, 2022 | 46.07 | 47.99 | 46.05 | 47.87 | 2,101,062 | +2.06(+4.50%) |
Aug 05, 2022 | 43.72 | 46.91 | 43.21 | 45.81 | 2,005,316 | +1.62(+3.67%) |
Aug 04, 2022 | 45.10 | 45.44 | 42.85 | 44.19 | 1,422,811 | -1.07(-2.36%) |
Aug 03, 2022 | 43.88 | 45.98 | 43.22 | 45.26 | 1,668,074 | +2.43(+5.67%) |
Aug 02, 2022 | 41.01 | 43.19 | 40.88 | 42.83 | 736,212 | +0.96(+2.29%) |