Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.94 | 41.20 | 40.37 | 40.75 | 65,681 | -0.46(-1.11%) |
Oct 28, 2022 | 40.40 | 41.56 | 37.50 | 41.21 | 35,663 | +1.10(+2.73%) |
Oct 27, 2022 | 40.02 | 40.72 | 38.63 | 40.11 | 31,276 | +0.16(+0.41%) |
Oct 26, 2022 | 39.53 | 40.16 | 39.08 | 39.95 | 38,121 | +0.39(+0.99%) |
Oct 25, 2022 | 39.42 | 40.05 | 39.17 | 39.56 | 37,531 | +0.14(+0.36%) |
Oct 24, 2022 | 38.87 | 39.74 | 38.43 | 39.42 | 34,109 | +0.55(+1.42%) |
Oct 21, 2022 | 37.77 | 39.31 | 37.61 | 38.87 | 39,771 | +1.18(+3.13%) |
Oct 20, 2022 | 37.87 | 38.29 | 37.61 | 37.69 | 24,984 | -0.12(-0.33%) |
Oct 19, 2022 | 37.00 | 37.91 | 37.00 | 37.81 | 38,589 | +0.43(+1.15%) |
Oct 18, 2022 | 37.71 | 37.71 | 36.88 | 37.38 | 33,432 | -0.07(-0.18%) |
Oct 17, 2022 | 36.86 | 37.60 | 36.86 | 37.45 | 37,127 | +0.74(+2.02%) |
Oct 14, 2022 | 36.93 | 37.15 | 36.21 | 36.70 | 31,034 | +0.07(+0.18%) |
Oct 13, 2022 | 34.07 | 36.68 | 34.07 | 36.64 | 48,960 | +1.98(+5.72%) |
Oct 12, 2022 | 34.34 | 35.05 | 34.12 | 34.66 | 31,521 | +0.41(+1.20%) |
Oct 11, 2022 | 34.09 | 34.48 | 33.72 | 34.25 | 24,989 | -0.02(-0.06%) |
Oct 10, 2022 | 33.81 | 35.01 | 33.55 | 34.27 | 28,356 | +0.43(+1.27%) |
Oct 07, 2022 | 34.16 | 34.16 | 33.49 | 33.84 | 30,450 | -0.52(-1.52%) |
Oct 06, 2022 | 34.35 | 34.67 | 34.27 | 34.36 | 18,362 | -0.21(-0.61%) |
Oct 05, 2022 | 34.48 | 34.74 | 34.35 | 34.57 | 22,729 | -0.23(-0.66%) |
Oct 04, 2022 | 34.12 | 34.87 | 34.12 | 34.80 | 33,941 | +1.01(+2.99%) |
Oct 03, 2022 | 33.32 | 34.15 | 32.73 | 33.79 | 42,040 | +0.74(+2.25%) |
Sep 30, 2022 | 33.53 | 33.90 | 32.92 | 33.05 | 48,883 | -0.55(-1.64%) |
Sep 29, 2022 | 33.33 | 33.68 | 32.96 | 33.60 | 41,910 | +0.22(+0.66%) |
Sep 28, 2022 | 32.93 | 33.57 | 32.72 | 33.38 | 53,813 | +0.70(+2.16%) |
Sep 27, 2022 | 32.58 | 33.00 | 32.29 | 32.67 | 40,950 | +0.26(+0.79%) |
Sep 26, 2022 | 32.29 | 32.67 | 31.93 | 32.42 | 33,857 | +0.11(+0.35%) |
Sep 23, 2022 | 32.74 | 32.74 | 32.02 | 32.30 | 38,481 | -0.80(-2.42%) |
Sep 22, 2022 | 33.56 | 33.56 | 32.87 | 33.10 | 25,472 | -0.62(-1.84%) |
Sep 21, 2022 | 34.48 | 34.48 | 33.57 | 33.72 | 22,349 | -0.48(-1.39%) |
Sep 20, 2022 | 34.31 | 34.31 | 34.01 | 34.20 | 16,263 | -0.28(-0.80%) |
Sep 19, 2022 | 33.91 | 34.50 | 33.86 | 34.47 | 28,506 | +0.43(+1.26%) |
Sep 16, 2022 | 34.13 | 34.28 | 33.39 | 34.05 | 59,192 | -0.26(-0.75%) |
Sep 15, 2022 | 34.45 | 35.22 | 34.16 | 34.30 | 28,835 | -0.07(-0.19%) |
Sep 14, 2022 | 33.78 | 34.43 | 33.78 | 34.37 | 41,047 | +0.48(+1.41%) |
Sep 13, 2022 | 34.67 | 34.67 | 33.69 | 33.89 | 27,499 | -0.96(-2.76%) |
Sep 12, 2022 | 34.98 | 35.01 | 34.53 | 34.86 | 27,904 | -0.01(-0.03%) |
Sep 09, 2022 | 34.85 | 35.25 | 34.69 | 34.87 | 25,537 | +0.05(+0.14%) |
Sep 08, 2022 | 34.61 | 34.90 | 34.31 | 34.82 | 35,502 | -0.07(-0.19%) |
Sep 07, 2022 | 34.23 | 34.96 | 34.07 | 34.88 | 32,821 | +0.72(+2.12%) |
Sep 06, 2022 | 34.75 | 35.24 | 33.98 | 34.16 | 40,838 | -0.11(-0.33%) |
Sep 02, 2022 | 34.13 | 35.18 | 33.87 | 34.27 | 39,729 | +0.21(+0.62%) |
Sep 01, 2022 | 34.58 | 34.77 | 33.84 | 34.07 | 38,408 | -0.61(-1.76%) |
Aug 31, 2022 | 34.61 | 34.81 | 34.18 | 34.67 | 131,951 | +0.03(+0.08%) |
Aug 30, 2022 | 34.55 | 35.65 | 34.31 | 34.65 | 36,328 | +0.04(+0.11%) |
Aug 29, 2022 | 35.08 | 35.40 | 34.51 | 34.61 | 32,827 | -0.64(-1.82%) |
Aug 26, 2022 | 36.09 | 36.20 | 35.18 | 35.25 | 37,881 | -0.89(-2.46%) |
Aug 25, 2022 | 34.98 | 36.22 | 34.89 | 36.14 | 34,951 | +1.25(+3.58%) |
Aug 24, 2022 | 35.66 | 37.16 | 34.81 | 34.89 | 37,050 | -0.60(-1.68%) |
Aug 23, 2022 | 35.81 | 35.91 | 35.47 | 35.49 | 31,987 | -0.37(-1.03%) |
Aug 22, 2022 | 36.30 | 36.53 | 35.63 | 35.86 | 30,908 | -0.62(-1.71%) |
Aug 19, 2022 | 36.70 | 36.83 | 36.13 | 36.48 | 48,078 | -0.31(-0.85%) |
Aug 18, 2022 | 36.54 | 37.18 | 36.05 | 36.79 | 33,078 | +0.37(+1.01%) |
Aug 17, 2022 | 36.74 | 36.90 | 36.13 | 36.42 | 35,277 | -0.69(-1.86%) |
Aug 16, 2022 | 36.23 | 37.14 | 35.93 | 37.11 | 32,097 | +0.78(+2.13%) |
Aug 15, 2022 | 35.37 | 36.34 | 35.36 | 36.34 | 31,422 | +0.87(+2.45%) |
Aug 12, 2022 | 34.58 | 35.54 | 34.39 | 35.47 | 33,229 | +0.99(+2.88%) |
Aug 11, 2022 | 34.23 | 34.60 | 34.05 | 34.48 | 31,425 | +0.46(+1.36%) |
Aug 10, 2022 | 34.45 | 34.52 | 33.92 | 34.01 | 29,674 | -0.12(-0.36%) |
Aug 09, 2022 | 34.27 | 34.27 | 33.82 | 34.14 | 43,180 | +0.02(+0.06%) |
Aug 08, 2022 | 34.41 | 34.54 | 33.90 | 34.12 | 44,638 | -0.02(-0.06%) |
Aug 05, 2022 | 34.32 | 34.88 | 33.94 | 34.14 | 38,036 | -0.52(-1.50%) |
Aug 04, 2022 | 34.47 | 34.71 | 34.36 | 34.66 | 39,976 | +0.20(+0.58%) |
Aug 03, 2022 | 34.24 | 34.72 | 34.00 | 34.46 | 41,042 | +0.35(+1.03%) |
Aug 02, 2022 | 34.32 | 34.32 | 33.81 | 34.11 | 34,607 | -0.15(-0.44%) |