Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.64 | 41.19 | 39.76 | 40.55 | 943,313 | +0.46(+1.16%) |
Oct 28, 2022 | 39.40 | 40.37 | 38.94 | 40.08 | 1,101,336 | +1.45(+3.76%) |
Oct 27, 2022 | 39.40 | 39.89 | 38.22 | 38.63 | 1,184,240 | -1.58(-3.92%) |
Oct 26, 2022 | 41.29 | 41.37 | 39.95 | 40.21 | 1,296,763 | -2.04(-4.83%) |
Oct 25, 2022 | 43.84 | 43.84 | 42.05 | 42.25 | 1,299,637 | -3.19(-7.02%) |
Oct 24, 2022 | 45.07 | 46.18 | 44.49 | 45.44 | 784,857 | +1.01(+2.28%) |
Oct 21, 2022 | 45.19 | 46.03 | 43.98 | 44.42 | 1,128,018 | +2.05(+4.83%) |
Oct 20, 2022 | 40.36 | 42.58 | 40.33 | 42.38 | 845,292 | +2.73(+6.90%) |
Oct 19, 2022 | 38.72 | 39.74 | 38.54 | 39.64 | 439,430 | +1.78(+4.70%) |
Oct 18, 2022 | 38.12 | 38.83 | 37.39 | 37.87 | 667,188 | -0.36(-0.94%) |
Oct 17, 2022 | 37.09 | 38.28 | 36.76 | 38.23 | 625,114 | +0.99(+2.66%) |
Oct 14, 2022 | 36.00 | 37.33 | 35.74 | 37.23 | 563,404 | +0.17(+0.46%) |
Oct 13, 2022 | 38.23 | 38.23 | 36.59 | 37.06 | 621,772 | +0.40(+1.08%) |
Oct 12, 2022 | 36.92 | 36.98 | 36.29 | 36.67 | 418,241 | +0.30(+0.83%) |
Oct 11, 2022 | 36.39 | 36.98 | 35.55 | 36.36 | 716,427 | -0.21(-0.57%) |
Oct 10, 2022 | 35.85 | 36.83 | 35.81 | 36.57 | 631,002 | +1.21(+3.41%) |
Oct 07, 2022 | 35.76 | 35.88 | 35.01 | 35.37 | 286,700 | +0.10(+0.30%) |
Oct 06, 2022 | 34.74 | 35.69 | 34.53 | 35.26 | 508,321 | +0.03(+0.07%) |
Oct 05, 2022 | 34.42 | 35.45 | 34.30 | 35.24 | 524,443 | +1.16(+3.42%) |
Oct 04, 2022 | 33.84 | 34.43 | 33.69 | 34.07 | 857,746 | -0.17(-0.50%) |
Oct 03, 2022 | 34.30 | 34.60 | 33.70 | 34.24 | 908,156 | -1.34(-3.75%) |
Sep 30, 2022 | 34.78 | 35.95 | 34.33 | 35.58 | 596,604 | +0.71(+2.03%) |
Sep 29, 2022 | 35.73 | 35.86 | 34.87 | 34.87 | 416,326 | +0.94(+2.78%) |
Sep 28, 2022 | 34.51 | 35.02 | 33.79 | 33.93 | 697,087 | -1.65(-4.63%) |
Sep 27, 2022 | 35.07 | 35.88 | 34.90 | 35.57 | 779,349 | +1.43(+4.18%) |
Sep 26, 2022 | 33.21 | 34.37 | 32.95 | 34.15 | 453,040 | +1.51(+4.63%) |
Sep 23, 2022 | 33.29 | 33.51 | 32.23 | 32.63 | 439,029 | -0.66(-1.97%) |
Sep 22, 2022 | 33.06 | 33.89 | 32.89 | 33.29 | 354,027 | +1.39(+4.35%) |
Sep 21, 2022 | 32.96 | 33.13 | 31.88 | 31.90 | 372,426 | -1.49(-4.45%) |
Sep 20, 2022 | 33.89 | 34.34 | 33.26 | 33.39 | 388,516 | +0.40(+1.22%) |
Sep 19, 2022 | 33.19 | 33.27 | 32.63 | 32.99 | 449,420 | +0.19(+0.59%) |
Sep 16, 2022 | 32.48 | 32.87 | 31.92 | 32.80 | 227,613 | +0.85(+2.66%) |
Sep 15, 2022 | 31.75 | 32.15 | 31.60 | 31.95 | 348,670 | +0.55(+1.76%) |
Sep 14, 2022 | 32.19 | 32.44 | 31.28 | 31.39 | 313,648 | -0.78(-2.42%) |
Sep 13, 2022 | 32.80 | 33.15 | 32.03 | 32.17 | 232,459 | -0.37(-1.14%) |
Sep 12, 2022 | 31.94 | 32.96 | 31.69 | 32.54 | 315,265 | +0.35(+1.09%) |
Sep 09, 2022 | 32.31 | 32.70 | 31.89 | 32.19 | 169,100 | -0.21(-0.66%) |
Sep 08, 2022 | 32.10 | 32.48 | 31.73 | 32.40 | 168,045 | +0.78(+2.47%) |
Sep 07, 2022 | 32.33 | 32.35 | 31.39 | 31.62 | 401,627 | -1.22(-3.72%) |
Sep 06, 2022 | 31.68 | 32.84 | 31.68 | 32.84 | 455,964 | +2.11(+6.85%) |
Sep 02, 2022 | 31.09 | 31.18 | 30.57 | 30.74 | 254,642 | -0.38(-1.21%) |
Sep 01, 2022 | 31.22 | 31.70 | 30.76 | 31.11 | 799,424 | +1.65(+5.59%) |
Aug 31, 2022 | 29.15 | 29.59 | 28.80 | 29.46 | 199,662 | +0.98(+3.44%) |
Aug 30, 2022 | 28.57 | 28.87 | 28.12 | 28.48 | 234,000 | -0.16(-0.56%) |
Aug 29, 2022 | 28.54 | 28.96 | 28.54 | 28.65 | 273,180 | +0.68(+2.42%) |
Aug 26, 2022 | 28.95 | 29.01 | 27.80 | 27.97 | 272,873 | -1.06(-3.64%) |
Aug 25, 2022 | 30.19 | 30.19 | 28.88 | 29.02 | 166,364 | -1.32(-4.36%) |
Aug 24, 2022 | 30.00 | 30.59 | 29.89 | 30.35 | 165,385 | +0.95(+3.23%) |
Aug 23, 2022 | 29.58 | 29.72 | 28.75 | 29.40 | 280,645 | -0.55(-1.83%) |
Aug 22, 2022 | 29.42 | 30.01 | 29.35 | 29.95 | 409,957 | +0.94(+3.23%) |
Aug 19, 2022 | 28.61 | 29.10 | 28.61 | 29.01 | 272,706 | +1.77(+6.50%) |
Aug 18, 2022 | 27.12 | 27.40 | 26.84 | 27.24 | 184,102 | +0.58(+2.17%) |
Aug 17, 2022 | 26.31 | 26.85 | 26.28 | 26.66 | 205,740 | +0.85(+3.31%) |
Aug 16, 2022 | 25.88 | 26.43 | 25.77 | 25.80 | 102,883 | -0.16(-0.60%) |
Aug 15, 2022 | 25.87 | 25.99 | 25.50 | 25.96 | 91,670 | +0.36(+1.40%) |
Aug 12, 2022 | 26.06 | 26.11 | 25.60 | 25.60 | 148,059 | -1.66(-6.10%) |
Aug 11, 2022 | 26.19 | 27.46 | 26.19 | 27.26 | 163,090 | +1.44(+5.59%) |
Aug 10, 2022 | 25.98 | 26.19 | 25.37 | 25.82 | 147,347 | -0.05(-0.18%) |
Aug 09, 2022 | 25.93 | 26.08 | 25.74 | 25.87 | 94,514 | +0.33(+1.31%) |
Aug 08, 2022 | 26.18 | 26.18 | 25.46 | 25.53 | 153,966 | -1.18(-4.43%) |
Aug 05, 2022 | 26.53 | 27.25 | 26.53 | 26.72 | 359,342 | +1.15(+4.48%) |
Aug 04, 2022 | 25.61 | 25.94 | 25.46 | 25.57 | 68,606 | -0.04(-0.14%) |
Aug 03, 2022 | 26.75 | 27.10 | 25.51 | 25.61 | 152,018 | -1.04(-3.91%) |
Aug 02, 2022 | 25.37 | 26.73 | 25.16 | 26.65 | 392,616 | +1.65(+6.59%) |