Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2022 | 31.68 | 0 | +0.19(+0.61%) | |||
Oct 21, 2022 | 31.10 | 31.56 | 31.10 | 31.49 | 821 | +0.53(+1.70%) |
Oct 20, 2022 | 31.34 | 31.34 | 30.96 | 30.96 | 11,415 | -0.66(-2.09%) |
Oct 19, 2022 | 31.96 | 31.96 | 31.55 | 31.62 | 14,418 | -0.34(-1.06%) |
Oct 18, 2022 | 31.87 | 31.99 | 31.72 | 31.96 | 1,083 | +0.53(+1.67%) |
Oct 17, 2022 | 31.63 | 31.63 | 31.44 | 31.44 | 884 | +0.66(+2.14%) |
Oct 14, 2022 | 31.36 | 31.55 | 30.71 | 30.78 | 4,683 | -0.49(-1.56%) |
Oct 13, 2022 | 30.87 | 31.35 | 30.87 | 31.27 | 2,018 | +0.80(+2.64%) |
Oct 12, 2022 | 31.05 | 31.09 | 30.47 | 30.47 | 1,634 | -0.91(-2.91%) |
Oct 11, 2022 | 31.34 | 31.53 | 31.34 | 31.38 | 3,591 | -0.09(-0.27%) |
Oct 10, 2022 | 31.43 | 31.83 | 31.43 | 31.47 | 12,020 | +0.05(+0.16%) |
Oct 07, 2022 | 31.84 | 31.84 | 31.20 | 31.42 | 10,894 | -0.61(-1.90%) |
Oct 06, 2022 | 32.38 | 32.41 | 32.00 | 32.03 | 2,957 | -0.95(-2.88%) |
Oct 05, 2022 | 33.39 | 33.39 | 32.77 | 32.98 | 6,323 | -0.78(-2.31%) |
Oct 04, 2022 | 33.14 | 33.76 | 33.14 | 33.76 | 4,394 | +0.73(+2.20%) |
Oct 03, 2022 | 33.10 | 33.19 | 32.99 | 33.03 | 14,910 | +0.96(+2.99%) |
Sep 30, 2022 | 32.53 | 32.53 | 32.07 | 32.07 | 3,310 | -0.62(-1.91%) |
Sep 29, 2022 | 32.73 | 32.73 | 32.70 | 32.70 | 939 | -1.30(-3.84%) |
Sep 28, 2022 | 34.19 | 34.21 | 34.00 | 34.00 | 2,735 | +0.27(+0.82%) |
Sep 27, 2022 | 34.49 | 34.49 | 33.71 | 33.73 | 5,778 | -0.68(-1.97%) |
Sep 26, 2022 | 34.39 | 34.40 | 34.12 | 34.40 | 16,341 | -0.86(-2.43%) |
Sep 23, 2022 | 35.04 | 35.26 | 34.99 | 35.26 | 6,465 | -0.46(-1.29%) |
Sep 22, 2022 | 35.58 | 35.81 | 35.58 | 35.72 | 760 | -0.16(-0.45%) |
Sep 21, 2022 | 36.25 | 36.55 | 35.88 | 35.88 | 843 | -0.37(-1.02%) |
Sep 20, 2022 | 36.45 | 36.37 | 36.07 | 36.25 | 5,214 | -0.56(-1.52%) |
Sep 19, 2022 | 36.51 | 36.83 | 36.46 | 36.81 | 1,186 | +0.44(+1.20%) |
Sep 16, 2022 | 36.39 | 36.45 | 36.36 | 36.37 | 1,916 | -0.13(-0.35%) |
Sep 15, 2022 | 36.79 | 36.79 | 36.50 | 36.50 | 3,284 | -0.79(-2.12%) |
Sep 14, 2022 | 37.13 | 37.31 | 37.13 | 37.29 | 3,644 | +0.29(+0.78%) |
Sep 13, 2022 | 37.75 | 37.77 | 37.00 | 37.00 | 1,199 | -1.06(-2.79%) |
Sep 12, 2022 | 37.74 | 38.07 | 37.74 | 38.07 | 1,326 | +0.32(+0.84%) |
Sep 09, 2022 | 37.84 | 37.84 | 37.71 | 37.75 | 3,167 | +0.26(+0.70%) |
Sep 08, 2022 | 37.47 | 37.49 | 37.38 | 37.49 | 1,217 | -0.05(-0.14%) |
Sep 07, 2022 | 37.13 | 37.54 | 37.13 | 37.54 | 716 | +1.16(+3.18%) |
Sep 06, 2022 | 36.80 | 36.80 | 36.38 | 36.38 | 1,305 | -0.11(-0.31%) |
Sep 02, 2022 | 36.49 | 36.49 | 36.49 | 36.49 | 303 | -0.36(-0.98%) |
Sep 01, 2022 | 36.36 | 36.91 | 36.36 | 36.86 | 3,903 | +0.39(+1.08%) |
Aug 31, 2022 | 36.83 | 36.83 | 36.46 | 36.46 | 1,030 | -0.18(-0.50%) |
Aug 30, 2022 | 36.95 | 36.95 | 36.61 | 36.64 | 5,548 | -0.59(-1.59%) |
Aug 29, 2022 | 37.30 | 37.30 | 37.23 | 37.23 | 6,013 | +0.14(+0.37%) |
Aug 26, 2022 | 37.42 | 37.42 | 37.10 | 37.10 | 822 | -0.53(-1.40%) |
Aug 25, 2022 | 37.55 | 37.63 | 37.41 | 37.63 | 3,936 | +0.21(+0.56%) |
Aug 24, 2022 | 37.26 | 37.42 | 37.26 | 37.42 | 7,749 | +0.07(+0.20%) |
Aug 23, 2022 | 37.26 | 37.34 | 37.24 | 37.34 | 1,161 | -0.20(-0.54%) |
Aug 22, 2022 | 37.85 | 37.92 | 37.50 | 37.54 | 8,526 | -0.61(-1.61%) |
Aug 19, 2022 | 38.37 | 38.37 | 38.07 | 38.16 | 2,609 | +0.06(+0.16%) |
Aug 18, 2022 | 38.20 | 38.20 | 38.09 | 38.10 | 818 | +0.11(+0.29%) |
Aug 17, 2022 | 37.82 | 37.99 | 37.82 | 37.99 | 2,097 | -0.02(-0.04%) |
Aug 16, 2022 | 37.90 | 38.01 | 37.90 | 38.00 | 1,492 | +0.08(+0.22%) |
Aug 15, 2022 | 37.69 | 37.92 | 37.63 | 37.92 | 979 | +0.35(+0.94%) |
Aug 12, 2022 | 37.52 | 37.57 | 37.51 | 37.57 | 1,174 | +0.60(+1.62%) |
Aug 11, 2022 | 37.23 | 37.25 | 36.97 | 36.97 | 12,720 | +0.03(+0.09%) |
Aug 10, 2022 | 36.91 | 36.93 | 36.82 | 36.93 | 1,057 | +0.13(+0.35%) |
Aug 09, 2022 | 36.77 | 36.80 | 36.77 | 36.80 | 7,443 | +0.39(+1.08%) |
Aug 08, 2022 | 36.64 | 36.64 | 36.35 | 36.41 | 796 | +0.14(+0.37%) |
Aug 05, 2022 | 36.20 | 36.28 | 36.20 | 36.27 | 605 | -0.27(-0.75%) |
Aug 04, 2022 | 36.85 | 36.90 | 36.51 | 36.55 | 4,947 | -0.07(-0.18%) |
Aug 03, 2022 | 36.19 | 36.61 | 36.06 | 36.61 | 14,029 | +0.21(+0.58%) |
Aug 02, 2022 | 36.63 | 36.63 | 36.37 | 36.40 | 975 | -0.15(-0.40%) |