Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2022 | 31.57 | 0 | +0.19(+0.61%) | |||
Oct 21, 2022 | 30.99 | 31.45 | 30.99 | 31.37 | 824 | +0.52(+1.70%) |
Oct 20, 2022 | 31.22 | 31.22 | 30.85 | 30.85 | 11,457 | -0.66(-2.09%) |
Oct 19, 2022 | 31.84 | 31.84 | 31.44 | 31.51 | 14,471 | -0.34(-1.06%) |
Oct 18, 2022 | 31.75 | 31.88 | 31.61 | 31.85 | 1,087 | +0.52(+1.67%) |
Oct 17, 2022 | 31.52 | 31.52 | 31.32 | 31.32 | 887 | +0.66(+2.14%) |
Oct 14, 2022 | 31.24 | 31.44 | 30.60 | 30.67 | 4,700 | -0.49(-1.56%) |
Oct 13, 2022 | 30.75 | 31.23 | 30.75 | 31.15 | 2,026 | +0.80(+2.64%) |
Oct 12, 2022 | 30.94 | 30.98 | 30.35 | 30.35 | 1,640 | -0.91(-2.91%) |
Oct 11, 2022 | 31.22 | 31.42 | 31.22 | 31.26 | 3,604 | -0.09(-0.27%) |
Oct 10, 2022 | 31.31 | 31.71 | 31.31 | 31.35 | 12,065 | +0.05(+0.16%) |
Oct 07, 2022 | 31.72 | 31.72 | 31.09 | 31.30 | 10,934 | -0.61(-1.90%) |
Oct 06, 2022 | 32.26 | 32.29 | 31.88 | 31.91 | 2,968 | -0.95(-2.88%) |
Oct 05, 2022 | 33.27 | 33.27 | 32.65 | 32.86 | 6,346 | -0.78(-2.31%) |
Oct 04, 2022 | 33.02 | 33.63 | 33.02 | 33.63 | 4,410 | +0.72(+2.20%) |
Oct 03, 2022 | 32.98 | 33.06 | 32.87 | 32.91 | 14,965 | +0.96(+2.99%) |
Sep 30, 2022 | 32.41 | 32.41 | 31.95 | 31.95 | 3,322 | -0.62(-1.91%) |
Sep 29, 2022 | 32.61 | 32.61 | 32.58 | 32.58 | 942 | -1.30(-3.84%) |
Sep 28, 2022 | 34.06 | 34.08 | 33.87 | 33.88 | 2,745 | +0.27(+0.82%) |
Sep 27, 2022 | 34.37 | 34.37 | 33.58 | 33.60 | 5,800 | -0.67(-1.97%) |
Sep 26, 2022 | 34.27 | 34.28 | 34.00 | 34.28 | 16,401 | -0.85(-2.43%) |
Sep 23, 2022 | 34.91 | 35.13 | 34.87 | 35.13 | 6,489 | -0.46(-1.29%) |
Sep 22, 2022 | 35.45 | 35.68 | 35.45 | 35.59 | 762 | -0.16(-0.45%) |
Sep 21, 2022 | 36.12 | 36.42 | 35.75 | 35.75 | 846 | -0.37(-1.02%) |
Sep 20, 2022 | 36.32 | 36.24 | 35.93 | 36.12 | 5,233 | -0.56(-1.52%) |
Sep 19, 2022 | 36.38 | 36.70 | 36.33 | 36.68 | 1,190 | +0.44(+1.20%) |
Sep 16, 2022 | 36.26 | 36.32 | 36.23 | 36.24 | 1,923 | -0.13(-0.35%) |
Sep 15, 2022 | 36.65 | 36.65 | 36.37 | 36.37 | 3,296 | -0.79(-2.12%) |
Sep 14, 2022 | 36.99 | 37.18 | 36.99 | 37.15 | 3,657 | +0.29(+0.78%) |
Sep 13, 2022 | 37.61 | 37.64 | 36.87 | 36.87 | 1,204 | -1.06(-2.79%) |
Sep 12, 2022 | 37.60 | 37.93 | 37.60 | 37.93 | 1,331 | +0.32(+0.84%) |
Sep 09, 2022 | 37.71 | 37.71 | 37.57 | 37.61 | 3,179 | +0.26(+0.70%) |
Sep 08, 2022 | 37.33 | 37.35 | 37.25 | 37.35 | 1,221 | -0.05(-0.14%) |
Sep 07, 2022 | 37.00 | 37.40 | 37.00 | 37.40 | 719 | +1.15(+3.18%) |
Sep 06, 2022 | 36.66 | 36.66 | 36.25 | 36.25 | 1,310 | -0.11(-0.31%) |
Sep 02, 2022 | 36.36 | 36.36 | 36.36 | 36.36 | 304 | -0.36(-0.98%) |
Sep 01, 2022 | 36.23 | 36.77 | 36.23 | 36.72 | 3,917 | +0.39(+1.08%) |
Aug 31, 2022 | 36.70 | 36.70 | 36.32 | 36.33 | 1,034 | -0.18(-0.49%) |
Aug 30, 2022 | 36.81 | 36.81 | 36.47 | 36.51 | 5,569 | -0.59(-1.59%) |
Aug 29, 2022 | 37.17 | 37.17 | 37.10 | 37.10 | 6,035 | +0.14(+0.37%) |
Aug 26, 2022 | 37.29 | 37.29 | 36.96 | 36.96 | 825 | -0.53(-1.40%) |
Aug 25, 2022 | 37.41 | 37.49 | 37.27 | 37.49 | 3,950 | +0.21(+0.56%) |
Aug 24, 2022 | 37.12 | 37.28 | 37.12 | 37.28 | 7,777 | +0.07(+0.20%) |
Aug 23, 2022 | 37.13 | 37.20 | 37.10 | 37.20 | 1,165 | -0.20(-0.54%) |
Aug 22, 2022 | 37.71 | 37.78 | 37.36 | 37.41 | 8,557 | -0.61(-1.61%) |
Aug 19, 2022 | 38.23 | 38.23 | 37.93 | 38.02 | 2,618 | +0.06(+0.16%) |
Aug 18, 2022 | 38.06 | 38.06 | 37.95 | 37.96 | 821 | +0.11(+0.29%) |
Aug 17, 2022 | 37.69 | 37.85 | 37.69 | 37.85 | 2,104 | -0.02(-0.04%) |
Aug 16, 2022 | 37.76 | 37.87 | 37.76 | 37.86 | 1,498 | +0.08(+0.22%) |
Aug 15, 2022 | 37.55 | 37.78 | 37.49 | 37.78 | 983 | +0.35(+0.94%) |
Aug 12, 2022 | 37.38 | 37.43 | 37.37 | 37.43 | 1,178 | +0.60(+1.62%) |
Aug 11, 2022 | 37.10 | 37.12 | 36.83 | 36.83 | 12,766 | +0.03(+0.09%) |
Aug 10, 2022 | 36.77 | 36.80 | 36.69 | 36.80 | 1,061 | +0.13(+0.35%) |
Aug 09, 2022 | 36.64 | 36.67 | 36.64 | 36.67 | 7,471 | +0.39(+1.08%) |
Aug 08, 2022 | 36.51 | 36.51 | 36.22 | 36.28 | 799 | +0.14(+0.37%) |
Aug 05, 2022 | 36.07 | 36.15 | 36.07 | 36.14 | 607 | -0.27(-0.75%) |
Aug 04, 2022 | 36.72 | 36.77 | 36.37 | 36.41 | 4,965 | -0.06(-0.18%) |
Aug 03, 2022 | 36.06 | 36.48 | 35.93 | 36.48 | 14,081 | +0.21(+0.59%) |
Aug 02, 2022 | 36.49 | 36.50 | 36.24 | 36.27 | 979 | -0.15(-0.41%) |