Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.80 | 35.25 | 34.43 | 35.02 | 738,661 | -0.14(-0.40%) |
Oct 28, 2022 | 34.71 | 35.20 | 34.37 | 35.16 | 584,341 | +0.34(+0.97%) |
Oct 27, 2022 | 35.61 | 35.84 | 34.59 | 34.82 | 764,724 | -0.25(-0.71%) |
Oct 26, 2022 | 35.03 | 35.73 | 34.37 | 35.07 | 673,471 | -0.23(-0.65%) |
Oct 25, 2022 | 34.35 | 35.45 | 34.30 | 35.30 | 948,069 | +0.98(+2.86%) |
Oct 24, 2022 | 34.13 | 34.38 | 33.46 | 34.31 | 647,704 | +0.37(+1.08%) |
Oct 21, 2022 | 33.22 | 34.03 | 32.34 | 33.95 | 517,953 | +0.77(+2.33%) |
Oct 20, 2022 | 33.33 | 34.06 | 32.92 | 33.17 | 514,448 | +0.11(+0.33%) |
Oct 19, 2022 | 33.05 | 33.44 | 32.57 | 33.06 | 512,324 | -0.25(-0.74%) |
Oct 18, 2022 | 33.35 | 33.88 | 32.72 | 33.31 | 635,733 | +1.04(+3.23%) |
Oct 17, 2022 | 32.11 | 32.52 | 31.78 | 32.27 | 716,124 | +1.34(+4.33%) |
Oct 14, 2022 | 32.16 | 32.57 | 30.89 | 30.93 | 828,472 | -0.91(-2.87%) |
Oct 13, 2022 | 30.81 | 32.26 | 30.33 | 31.84 | 751,383 | +0.06(+0.19%) |
Oct 12, 2022 | 31.64 | 32.04 | 31.06 | 31.78 | 719,807 | +0.27(+0.85%) |
Oct 11, 2022 | 32.22 | 32.34 | 31.10 | 31.51 | 791,466 | -0.71(-2.22%) |
Oct 10, 2022 | 33.06 | 33.06 | 31.89 | 32.23 | 712,252 | -0.69(-2.11%) |
Oct 07, 2022 | 33.29 | 33.70 | 32.65 | 32.92 | 671,398 | -0.89(-2.64%) |
Oct 06, 2022 | 33.82 | 34.24 | 33.67 | 33.82 | 546,515 | -0.17(-0.50%) |
Oct 05, 2022 | 33.79 | 34.35 | 33.53 | 33.99 | 1,104,426 | -0.33(-0.95%) |
Oct 04, 2022 | 32.97 | 34.33 | 32.69 | 34.31 | 1,304,619 | +2.13(+6.63%) |
Oct 03, 2022 | 30.53 | 32.43 | 30.53 | 32.18 | 1,046,722 | +1.82(+5.98%) |
Sep 30, 2022 | 31.05 | 31.69 | 30.30 | 30.36 | 677,464 | -0.68(-2.21%) |
Sep 29, 2022 | 31.02 | 31.53 | 30.70 | 31.05 | 669,678 | -0.36(-1.14%) |
Sep 28, 2022 | 31.29 | 31.57 | 30.68 | 31.40 | 868,292 | +0.31(+0.99%) |
Sep 27, 2022 | 32.11 | 32.15 | 30.84 | 31.10 | 684,564 | -0.47(-1.48%) |
Sep 26, 2022 | 30.84 | 32.42 | 30.81 | 31.56 | 1,268,777 | +0.70(+2.28%) |
Sep 23, 2022 | 31.17 | 31.24 | 30.28 | 30.86 | 830,682 | -0.68(-2.14%) |
Sep 22, 2022 | 31.86 | 31.98 | 31.43 | 31.53 | 474,558 | -0.60(-1.85%) |
Sep 21, 2022 | 32.73 | 33.33 | 32.13 | 32.13 | 443,381 | -0.34(-1.04%) |
Sep 20, 2022 | 32.59 | 33.36 | 32.45 | 32.47 | 682,862 | -0.49(-1.48%) |
Sep 19, 2022 | 33.25 | 33.35 | 31.96 | 32.95 | 1,062,137 | -0.45(-1.34%) |
Sep 16, 2022 | 33.82 | 34.04 | 33.33 | 33.40 | 2,541,961 | -1.05(-3.05%) |
Sep 15, 2022 | 34.48 | 35.30 | 34.23 | 34.45 | 1,383,768 | -0.53(-1.50%) |
Sep 14, 2022 | 35.48 | 35.60 | 34.72 | 34.98 | 863,355 | -0.51(-1.43%) |
Sep 13, 2022 | 36.05 | 36.38 | 35.39 | 35.48 | 877,631 | -1.78(-4.77%) |
Sep 12, 2022 | 38.25 | 38.32 | 37.10 | 37.26 | 877,489 | -0.92(-2.42%) |
Sep 09, 2022 | 38.76 | 38.80 | 37.89 | 38.18 | 1,206,174 | +0.17(+0.44%) |
Sep 08, 2022 | 36.35 | 38.07 | 36.12 | 38.01 | 897,396 | +1.28(+3.49%) |
Sep 07, 2022 | 34.57 | 36.78 | 34.57 | 36.73 | 669,406 | +2.06(+5.96%) |
Sep 06, 2022 | 35.80 | 35.92 | 34.42 | 34.67 | 1,747,062 | -1.13(-3.16%) |
Sep 02, 2022 | 36.18 | 36.18 | 35.11 | 35.80 | 599,314 | +0.23(+0.64%) |
Sep 01, 2022 | 36.01 | 36.25 | 34.77 | 35.57 | 711,226 | -0.89(-2.45%) |
Aug 31, 2022 | 36.77 | 36.96 | 36.07 | 36.46 | 993,607 | +0.08(+0.22%) |
Aug 30, 2022 | 37.17 | 37.51 | 36.01 | 36.39 | 556,039 | -0.46(-1.24%) |
Aug 29, 2022 | 36.40 | 37.01 | 36.40 | 36.84 | 533,536 | -0.14(-0.38%) |
Aug 26, 2022 | 38.52 | 38.73 | 36.88 | 36.98 | 457,981 | -1.53(-3.97%) |
Aug 25, 2022 | 38.48 | 38.69 | 38.04 | 38.51 | 574,889 | +0.31(+0.80%) |
Aug 24, 2022 | 38.00 | 38.59 | 38.00 | 38.20 | 407,589 | +0.43(+1.13%) |
Aug 23, 2022 | 38.32 | 38.32 | 37.26 | 37.77 | 628,659 | -0.42(-1.09%) |
Aug 22, 2022 | 38.01 | 38.35 | 37.20 | 38.19 | 711,713 | -0.46(-1.18%) |
Aug 19, 2022 | 39.59 | 39.61 | 38.29 | 38.65 | 519,873 | -1.29(-3.23%) |
Aug 18, 2022 | 39.50 | 40.10 | 39.36 | 39.94 | 578,179 | +0.18(+0.45%) |
Aug 17, 2022 | 40.66 | 40.66 | 39.21 | 39.76 | 849,886 | -1.35(-3.28%) |
Aug 16, 2022 | 40.91 | 41.37 | 40.02 | 41.11 | 822,104 | -0.07(-0.17%) |
Aug 15, 2022 | 40.44 | 41.23 | 39.98 | 41.18 | 786,002 | +0.36(+0.87%) |
Aug 12, 2022 | 40.52 | 40.95 | 39.97 | 40.82 | 528,586 | +0.65(+1.63%) |
Aug 11, 2022 | 41.25 | 41.34 | 39.98 | 40.16 | 742,244 | -0.65(-1.60%) |
Aug 10, 2022 | 38.19 | 41.03 | 38.18 | 40.82 | 1,666,334 | +0.88(+2.21%) |
Aug 09, 2022 | 39.67 | 40.82 | 38.97 | 39.94 | 779,580 | -0.46(-1.13%) |
Aug 08, 2022 | 41.01 | 41.40 | 40.21 | 40.39 | 998,294 | -0.32(-0.78%) |
Aug 05, 2022 | 40.27 | 41.23 | 39.40 | 40.71 | 407,805 | -0.03(-0.07%) |
Aug 04, 2022 | 39.93 | 40.85 | 39.45 | 40.74 | 619,853 | +0.93(+2.34%) |
Aug 03, 2022 | 39.47 | 40.38 | 39.13 | 39.81 | 676,751 | +0.70(+1.80%) |
Aug 02, 2022 | 38.55 | 39.60 | 38.55 | 39.10 | 395,551 | +0.17(+0.43%) |