Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.36 | 33.73 | 33.30 | 33.52 | 128,683 | +0.25(+0.75%) |
Oct 28, 2022 | 33.06 | 33.29 | 32.88 | 33.27 | 380,188 | -0.29(-0.86%) |
Oct 27, 2022 | 33.88 | 33.93 | 33.45 | 33.56 | 187,951 | -0.31(-0.92%) |
Oct 26, 2022 | 33.51 | 33.95 | 33.39 | 33.87 | 118,230 | +0.45(+1.35%) |
Oct 25, 2022 | 33.16 | 33.48 | 33.10 | 33.42 | 116,356 | +0.37(+1.12%) |
Oct 24, 2022 | 32.93 | 33.25 | 32.93 | 33.05 | 109,449 | +0.06(+0.18%) |
Oct 21, 2022 | 32.65 | 33.03 | 32.57 | 32.99 | 128,163 | +0.08(+0.24%) |
Oct 20, 2022 | 33.05 | 33.27 | 32.89 | 32.91 | 125,218 | +0.07(+0.21%) |
Oct 19, 2022 | 32.85 | 33.02 | 32.73 | 32.84 | 122,394 | -0.24(-0.73%) |
Oct 18, 2022 | 33.40 | 33.47 | 32.93 | 33.08 | 59,517 | -0.34(-1.02%) |
Oct 17, 2022 | 33.67 | 33.83 | 33.41 | 33.42 | 158,870 | -0.28(-0.83%) |
Oct 14, 2022 | 34.11 | 34.27 | 33.64 | 33.70 | 457,210 | -0.69(-2.01%) |
Oct 13, 2022 | 33.65 | 34.54 | 33.60 | 34.39 | 383,124 | +0.39(+1.15%) |
Oct 12, 2022 | 34.10 | 34.18 | 33.97 | 34.00 | 44,052 | -0.09(-0.26%) |
Oct 11, 2022 | 34.22 | 34.42 | 34.04 | 34.09 | 116,725 | -0.32(-0.93%) |
Oct 10, 2022 | 34.95 | 35.15 | 34.41 | 34.41 | 46,851 | -0.30(-0.86%) |
Oct 07, 2022 | 34.56 | 35.02 | 34.50 | 34.71 | 84,606 | -0.02(-0.06%) |
Oct 06, 2022 | 34.59 | 34.80 | 34.58 | 34.73 | 95,657 | -0.01(-0.03%) |
Oct 05, 2022 | 34.42 | 34.79 | 34.22 | 34.74 | 168,290 | +0.43(+1.25%) |
Oct 04, 2022 | 34.04 | 34.47 | 34.00 | 34.31 | 974,943 | +0.83(+2.48%) |
Oct 03, 2022 | 33.27 | 33.48 | 33.05 | 33.48 | 2,365,981 | +0.57(+1.73%) |
Sep 30, 2022 | 33.18 | 33.50 | 32.90 | 32.91 | 276,374 | -0.42(-1.26%) |
Sep 29, 2022 | 33.42 | 33.48 | 33.00 | 33.33 | 81,186 | -0.09(-0.27%) |
Sep 28, 2022 | 32.69 | 33.46 | 32.66 | 33.42 | 183,545 | +0.86(+2.64%) |
Sep 27, 2022 | 32.83 | 33.05 | 32.55 | 32.56 | 306,819 | +0.01(+0.03%) |
Sep 26, 2022 | 33.00 | 33.21 | 32.46 | 32.55 | 171,035 | -0.65(-1.96%) |
Sep 23, 2022 | 33.40 | 33.40 | 33.12 | 33.20 | 207,559 | -1.25(-3.63%) |
Sep 22, 2022 | 35.10 | 35.11 | 34.35 | 34.45 | 133,798 | -0.32(-0.92%) |
Sep 21, 2022 | 35.18 | 35.18 | 34.54 | 34.77 | 72,422 | -0.07(-0.20%) |
Sep 20, 2022 | 34.69 | 35.03 | 34.52 | 34.84 | 120,619 | +0.03(+0.09%) |
Sep 19, 2022 | 34.23 | 34.84 | 34.13 | 34.81 | 115,789 | +0.11(+0.32%) |
Sep 16, 2022 | 34.80 | 34.88 | 34.50 | 34.70 | 131,157 | -0.31(-0.89%) |
Sep 15, 2022 | 35.39 | 35.44 | 34.86 | 35.01 | 234,504 | -1.20(-3.31%) |
Sep 14, 2022 | 36.03 | 36.32 | 35.95 | 36.21 | 116,663 | +0.36(+1.00%) |
Sep 13, 2022 | 35.81 | 36.07 | 35.50 | 35.85 | 343,957 | -0.16(-0.44%) |
Sep 12, 2022 | 35.55 | 36.14 | 35.49 | 36.01 | 76,062 | +0.78(+2.21%) |
Sep 09, 2022 | 34.91 | 35.32 | 34.82 | 35.23 | 86,309 | +0.73(+2.12%) |
Sep 08, 2022 | 34.53 | 34.60 | 34.19 | 34.50 | 117,150 | +0.29(+0.85%) |
Sep 07, 2022 | 34.48 | 34.85 | 34.18 | 34.21 | 113,766 | -0.54(-1.55%) |
Sep 06, 2022 | 35.23 | 35.28 | 34.70 | 34.75 | 83,415 | -0.68(-1.92%) |
Sep 02, 2022 | 35.74 | 35.79 | 35.39 | 35.43 | 58,037 | +0.01(+0.03%) |
Sep 01, 2022 | 35.77 | 35.90 | 35.42 | 35.42 | 166,190 | -0.74(-2.05%) |
Aug 31, 2022 | 36.12 | 36.48 | 36.00 | 36.16 | 192,110 | -0.48(-1.31%) |
Aug 30, 2022 | 36.87 | 36.87 | 36.39 | 36.64 | 148,514 | -0.74(-1.98%) |
Aug 29, 2022 | 37.07 | 37.59 | 37.03 | 37.38 | 92,920 | +0.12(+0.32%) |
Aug 26, 2022 | 37.42 | 37.53 | 37.08 | 37.26 | 54,903 | +0.18(+0.49%) |
Aug 25, 2022 | 37.50 | 37.53 | 37.03 | 37.08 | 78,190 | -0.21(-0.57%) |
Aug 24, 2022 | 37.07 | 37.32 | 36.87 | 37.29 | 202,089 | +0.23(+0.62%) |
Aug 23, 2022 | 37.17 | 37.68 | 36.93 | 37.06 | 196,251 | +0.10(+0.27%) |
Aug 22, 2022 | 36.50 | 36.96 | 36.23 | 36.96 | 86,181 | +0.55(+1.51%) |
Aug 19, 2022 | 36.17 | 36.52 | 35.96 | 36.41 | 120,811 | +0.23(+0.64%) |
Aug 18, 2022 | 36.33 | 36.49 | 35.94 | 36.18 | 101,150 | +0.08(+0.22%) |
Aug 17, 2022 | 36.36 | 36.36 | 35.90 | 36.10 | 53,413 | -0.12(-0.32%) |
Aug 16, 2022 | 36.41 | 36.57 | 36.02 | 36.22 | 144,168 | +0.02(+0.04%) |
Aug 15, 2022 | 35.68 | 36.33 | 35.48 | 36.20 | 151,764 | -0.53(-1.44%) |
Aug 12, 2022 | 36.66 | 36.82 | 36.47 | 36.73 | 69,738 | +0.01(+0.04%) |
Aug 11, 2022 | 36.36 | 36.95 | 36.24 | 36.72 | 177,755 | +0.82(+2.27%) |
Aug 10, 2022 | 35.46 | 35.95 | 35.18 | 35.90 | 154,087 | +0.75(+2.13%) |
Aug 09, 2022 | 35.18 | 35.38 | 35.03 | 35.15 | 181,948 | +0.35(+1.01%) |
Aug 08, 2022 | 34.64 | 34.94 | 34.63 | 34.80 | 169,118 | +0.02(+0.06%) |
Aug 05, 2022 | 34.51 | 35.29 | 34.51 | 34.78 | 169,792 | -0.21(-0.60%) |
Aug 04, 2022 | 34.80 | 35.13 | 34.71 | 34.99 | 126,704 | -0.02(-0.06%) |
Aug 03, 2022 | 35.29 | 35.29 | 34.41 | 35.01 | 119,847 | +0.27(+0.78%) |
Aug 02, 2022 | 35.08 | 35.31 | 34.72 | 34.74 | 81,025 | -0.91(-2.55%) |