Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.93 | 34.17 | 32.93 | 33.37 | 537,062 | +0.34(+1.02%) |
Oct 28, 2022 | 31.49 | 33.17 | 31.41 | 33.03 | 408,848 | +1.54(+4.90%) |
Oct 27, 2022 | 32.14 | 32.45 | 31.36 | 31.49 | 256,110 | -0.25(-0.78%) |
Oct 26, 2022 | 31.64 | 32.30 | 31.64 | 31.74 | 306,321 | +0.18(+0.56%) |
Oct 25, 2022 | 30.94 | 31.61 | 30.94 | 31.56 | 247,498 | +0.65(+2.09%) |
Oct 24, 2022 | 31.14 | 31.27 | 30.62 | 30.91 | 265,151 | -0.13(-0.43%) |
Oct 21, 2022 | 29.83 | 31.06 | 29.75 | 31.05 | 305,099 | +1.16(+3.89%) |
Oct 20, 2022 | 30.32 | 30.32 | 29.79 | 29.88 | 294,474 | -0.35(-1.17%) |
Oct 19, 2022 | 30.18 | 30.75 | 29.80 | 30.24 | 425,666 | -0.35(-1.16%) |
Oct 18, 2022 | 30.99 | 31.42 | 30.45 | 30.59 | 513,098 | +0.24(+0.79%) |
Oct 17, 2022 | 29.54 | 30.53 | 29.14 | 30.35 | 438,065 | +1.58(+5.49%) |
Oct 14, 2022 | 29.54 | 29.78 | 28.70 | 28.78 | 383,299 | -0.47(-1.61%) |
Oct 13, 2022 | 28.08 | 29.55 | 27.76 | 29.25 | 432,937 | +0.59(+2.07%) |
Oct 12, 2022 | 29.36 | 29.47 | 27.92 | 28.65 | 883,062 | -0.84(-2.86%) |
Oct 11, 2022 | 30.13 | 30.45 | 29.48 | 29.49 | 439,985 | -0.79(-2.61%) |
Oct 10, 2022 | 31.12 | 31.30 | 30.17 | 30.28 | 404,720 | -0.95(-3.04%) |
Oct 07, 2022 | 31.14 | 31.30 | 30.76 | 31.23 | 319,451 | -0.32(-1.01%) |
Oct 06, 2022 | 31.84 | 32.25 | 31.41 | 31.55 | 207,651 | -0.45(-1.41%) |
Oct 05, 2022 | 32.20 | 32.57 | 31.81 | 32.00 | 264,934 | -0.67(-2.04%) |
Oct 04, 2022 | 32.47 | 33.07 | 32.47 | 32.67 | 313,681 | +0.84(+2.65%) |
Oct 03, 2022 | 31.32 | 32.53 | 30.94 | 31.83 | 564,998 | +0.74(+2.37%) |
Sep 30, 2022 | 31.51 | 31.77 | 30.95 | 31.09 | 320,450 | -0.53(-1.68%) |
Sep 29, 2022 | 32.29 | 32.37 | 31.35 | 31.62 | 393,717 | -1.11(-3.39%) |
Sep 28, 2022 | 32.96 | 33.17 | 32.61 | 32.73 | 312,429 | -0.29(-0.89%) |
Sep 27, 2022 | 33.47 | 33.74 | 32.65 | 33.02 | 470,515 | -0.25(-0.75%) |
Sep 26, 2022 | 33.26 | 34.01 | 32.84 | 33.27 | 433,741 | -0.64(-1.88%) |
Sep 23, 2022 | 34.59 | 34.75 | 33.17 | 33.91 | 646,776 | -1.16(-3.31%) |
Sep 22, 2022 | 36.01 | 36.01 | 34.84 | 35.07 | 439,821 | -1.09(-3.02%) |
Sep 21, 2022 | 36.96 | 37.13 | 36.16 | 36.16 | 248,002 | -0.55(-1.50%) |
Sep 20, 2022 | 37.10 | 37.26 | 36.31 | 36.71 | 295,776 | -0.77(-2.06%) |
Sep 19, 2022 | 36.83 | 37.58 | 36.81 | 37.48 | 132,882 | +0.27(+0.71%) |
Sep 16, 2022 | 37.16 | 37.24 | 36.78 | 37.22 | 170,491 | -0.49(-1.29%) |
Sep 15, 2022 | 37.57 | 38.38 | 37.55 | 37.70 | 223,643 | +0.09(+0.24%) |
Sep 14, 2022 | 37.60 | 38.34 | 37.00 | 37.62 | 393,887 | -0.06(-0.16%) |
Sep 13, 2022 | 38.11 | 38.15 | 37.47 | 37.68 | 233,383 | -1.09(-2.81%) |
Sep 12, 2022 | 38.83 | 39.44 | 38.49 | 38.77 | 234,731 | -0.23(-0.59%) |
Sep 09, 2022 | 38.68 | 39.19 | 38.68 | 39.00 | 191,734 | +0.43(+1.13%) |
Sep 08, 2022 | 37.39 | 38.56 | 37.31 | 38.56 | 169,939 | +0.83(+2.21%) |
Sep 07, 2022 | 37.51 | 37.86 | 37.36 | 37.73 | 252,729 | -0.09(-0.23%) |
Sep 06, 2022 | 38.12 | 38.46 | 37.34 | 37.82 | 253,047 | -0.30(-0.79%) |
Sep 02, 2022 | 38.13 | 38.98 | 37.78 | 38.12 | 308,298 | -0.01(-0.02%) |
Sep 01, 2022 | 37.91 | 38.13 | 36.92 | 38.13 | 303,776 | -0.07(-0.19%) |
Aug 31, 2022 | 38.93 | 39.25 | 38.17 | 38.20 | 146,239 | -0.71(-1.82%) |
Aug 30, 2022 | 38.91 | 38.96 | 38.00 | 38.91 | 211,199 | +0.28(+0.73%) |
Aug 29, 2022 | 38.14 | 38.80 | 38.02 | 38.63 | 298,187 | -0.21(-0.55%) |
Aug 26, 2022 | 39.73 | 39.88 | 38.55 | 38.84 | 279,247 | -0.86(-2.17%) |
Aug 25, 2022 | 39.24 | 40.06 | 39.23 | 39.70 | 293,375 | +0.57(+1.45%) |
Aug 24, 2022 | 38.94 | 39.28 | 38.72 | 39.13 | 172,387 | +0.27(+0.68%) |
Aug 23, 2022 | 38.45 | 39.13 | 38.45 | 38.87 | 174,721 | +0.27(+0.69%) |
Aug 22, 2022 | 38.78 | 38.94 | 38.45 | 38.60 | 208,991 | -0.75(-1.92%) |
Aug 19, 2022 | 39.19 | 39.63 | 38.80 | 39.35 | 262,677 | -0.29(-0.74%) |
Aug 18, 2022 | 39.93 | 39.96 | 39.07 | 39.65 | 295,577 | +0.00(+0.00%) |
Aug 17, 2022 | 39.55 | 39.75 | 38.96 | 39.65 | 153,669 | -0.07(-0.18%) |
Aug 16, 2022 | 39.64 | 40.14 | 39.58 | 39.72 | 296,602 | +0.00(+0.00%) |
Aug 15, 2022 | 40.05 | 40.21 | 39.68 | 39.72 | 169,695 | -0.28(-0.71%) |
Aug 12, 2022 | 39.44 | 40.27 | 39.42 | 40.00 | 216,576 | +0.70(+1.78%) |
Aug 11, 2022 | 39.41 | 40.05 | 39.13 | 39.30 | 280,355 | +0.16(+0.41%) |
Aug 10, 2022 | 38.89 | 39.67 | 38.81 | 39.14 | 355,951 | +0.72(+1.87%) |
Aug 09, 2022 | 39.02 | 39.19 | 38.16 | 38.42 | 262,295 | -0.79(-2.01%) |
Aug 08, 2022 | 39.17 | 39.55 | 38.50 | 39.21 | 297,710 | +0.21(+0.55%) |
Aug 05, 2022 | 39.82 | 39.82 | 38.74 | 39.00 | 260,857 | -0.38(-0.97%) |
Aug 04, 2022 | 39.25 | 39.93 | 39.17 | 39.38 | 307,130 | -0.13(-0.33%) |
Aug 03, 2022 | 38.89 | 39.88 | 38.59 | 39.51 | 434,231 | +1.12(+2.91%) |
Aug 02, 2022 | 38.41 | 38.92 | 37.72 | 38.39 | 279,023 | -0.02(-0.05%) |