Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.05 | 35.99 | 33.45 | 33.64 | 274,866 | -1.25(-3.58%) |
Oct 28, 2022 | 34.40 | 35.70 | 33.74 | 34.89 | 906,015 | +2.17(+6.63%) |
Oct 27, 2022 | 34.38 | 34.77 | 32.26 | 32.72 | 173,646 | -1.25(-3.68%) |
Oct 26, 2022 | 32.97 | 34.78 | 32.97 | 33.97 | 386,575 | +1.26(+3.85%) |
Oct 25, 2022 | 31.97 | 33.42 | 31.97 | 32.71 | 179,438 | +0.72(+2.25%) |
Oct 24, 2022 | 33.28 | 33.28 | 31.70 | 31.99 | 332,557 | -0.88(-2.68%) |
Oct 21, 2022 | 33.55 | 33.71 | 32.46 | 32.87 | 107,596 | -0.03(-0.09%) |
Oct 20, 2022 | 33.22 | 33.98 | 31.21 | 32.90 | 162,966 | -0.16(-0.48%) |
Oct 19, 2022 | 33.79 | 34.27 | 32.21 | 33.06 | 106,894 | -1.04(-3.05%) |
Oct 18, 2022 | 34.12 | 34.86 | 33.65 | 34.10 | 153,911 | +0.59(+1.76%) |
Oct 17, 2022 | 34.54 | 35.00 | 32.85 | 33.51 | 246,723 | -0.67(-1.96%) |
Oct 14, 2022 | 35.07 | 35.50 | 34.15 | 34.18 | 73,167 | -0.67(-1.92%) |
Oct 13, 2022 | 35.52 | 36.43 | 34.25 | 34.85 | 130,290 | -1.00(-2.79%) |
Oct 12, 2022 | 36.74 | 36.74 | 35.05 | 35.85 | 191,759 | -0.65(-1.78%) |
Oct 11, 2022 | 34.18 | 37.77 | 33.78 | 36.50 | 371,846 | +2.53(+7.45%) |
Oct 10, 2022 | 33.50 | 34.25 | 32.79 | 33.97 | 237,151 | +0.48(+1.43%) |
Oct 07, 2022 | 33.90 | 34.00 | 32.53 | 33.49 | 83,337 | -0.50(-1.47%) |
Oct 06, 2022 | 33.67 | 34.26 | 33.48 | 33.99 | 105,508 | +0.01(+0.03%) |
Oct 05, 2022 | 35.27 | 35.31 | 33.74 | 33.98 | 86,961 | -1.44(-4.07%) |
Oct 04, 2022 | 34.24 | 35.43 | 33.62 | 35.42 | 474,459 | +1.38(+4.05%) |
Oct 03, 2022 | 33.19 | 34.81 | 33.00 | 34.04 | 556,626 | +1.22(+3.72%) |
Sep 30, 2022 | 30.04 | 33.16 | 30.04 | 32.82 | 307,368 | +2.78(+9.25%) |
Sep 29, 2022 | 30.17 | 30.26 | 28.64 | 30.04 | 180,636 | -0.42(-1.38%) |
Sep 28, 2022 | 29.18 | 31.55 | 29.44 | 30.46 | 464,003 | +1.37(+4.71%) |
Sep 27, 2022 | 28.48 | 29.67 | 28.36 | 29.09 | 250,074 | +0.46(+1.61%) |
Sep 26, 2022 | 28.18 | 29.58 | 27.98 | 28.63 | 180,882 | +0.69(+2.47%) |
Sep 23, 2022 | 27.75 | 28.97 | 27.45 | 27.94 | 512,666 | -0.17(-0.60%) |
Sep 22, 2022 | 27.03 | 28.64 | 27.03 | 28.11 | 265,116 | +0.86(+3.16%) |
Sep 21, 2022 | 28.26 | 28.58 | 27.10 | 27.25 | 276,378 | -0.36(-1.30%) |
Sep 20, 2022 | 27.08 | 28.20 | 26.12 | 27.61 | 339,100 | +0.03(+0.11%) |
Sep 19, 2022 | 26.83 | 28.25 | 26.83 | 27.58 | 205,175 | -0.05(-0.18%) |
Sep 16, 2022 | 29.01 | 29.20 | 27.11 | 27.63 | 1,252,395 | -1.59(-5.44%) |
Sep 15, 2022 | 28.48 | 29.79 | 28.48 | 29.22 | 442,273 | +0.55(+1.92%) |
Sep 14, 2022 | 28.13 | 29.64 | 27.90 | 28.67 | 333,979 | +0.45(+1.59%) |
Sep 13, 2022 | 27.47 | 30.20 | 27.47 | 28.22 | 213,849 | +0.00(+0.00%) |
Sep 12, 2022 | 29.86 | 29.86 | 26.72 | 28.22 | 179,917 | -1.48(-4.98%) |
Sep 09, 2022 | 31.37 | 31.88 | 29.25 | 29.70 | 194,301 | -0.52(-1.72%) |
Sep 08, 2022 | 30.00 | 30.94 | 29.23 | 30.22 | 265,708 | +0.46(+1.55%) |
Sep 07, 2022 | 29.75 | 30.70 | 28.79 | 29.76 | 308,943 | -0.11(-0.37%) |
Sep 06, 2022 | 31.88 | 33.20 | 29.60 | 29.87 | 189,113 | -2.09(-6.54%) |
Sep 02, 2022 | 32.75 | 34.13 | 31.34 | 31.96 | 190,918 | -0.88(-2.68%) |
Sep 01, 2022 | 33.82 | 33.88 | 31.68 | 32.84 | 568,015 | -0.93(-2.75%) |
Aug 31, 2022 | 31.85 | 34.40 | 31.20 | 33.77 | 288,854 | +2.13(+6.73%) |
Aug 30, 2022 | 34.09 | 34.21 | 31.01 | 31.64 | 173,633 | -2.88(-8.34%) |
Aug 29, 2022 | 37.11 | 38.10 | 34.17 | 34.52 | 136,630 | -3.28(-8.68%) |
Aug 26, 2022 | 38.21 | 39.04 | 37.03 | 37.80 | 96,040 | -0.36(-0.94%) |
Aug 25, 2022 | 39.19 | 39.49 | 35.66 | 38.16 | 127,121 | -0.78(-2.00%) |
Aug 24, 2022 | 35.01 | 39.50 | 35.01 | 38.94 | 270,535 | +3.72(+10.56%) |
Aug 23, 2022 | 34.79 | 35.88 | 34.05 | 35.22 | 209,276 | +0.30(+0.86%) |
Aug 22, 2022 | 33.91 | 35.06 | 32.85 | 34.92 | 204,249 | +1.76(+5.31%) |
Aug 19, 2022 | 34.82 | 34.82 | 32.35 | 33.16 | 157,429 | -1.86(-5.31%) |
Aug 18, 2022 | 35.10 | 35.58 | 33.71 | 35.02 | 111,491 | +0.10(+0.29%) |
Aug 17, 2022 | 35.00 | 35.23 | 34.35 | 34.92 | 136,465 | -0.28(-0.80%) |
Aug 16, 2022 | 35.50 | 35.50 | 32.20 | 35.20 | 295,673 | -0.74(-2.06%) |
Aug 15, 2022 | 35.00 | 35.98 | 33.54 | 35.94 | 258,962 | +0.85(+2.42%) |
Aug 12, 2022 | 33.79 | 35.57 | 31.82 | 35.09 | 675,124 | +0.78(+2.27%) |
Aug 11, 2022 | 33.25 | 35.72 | 30.05 | 34.31 | 1,458,520 | +2.31(+7.22%) |
Aug 10, 2022 | 33.35 | 33.58 | 29.46 | 32.00 | 393,869 | -0.93(-2.82%) |
Aug 09, 2022 | 33.15 | 35.21 | 32.31 | 32.93 | 394,014 | -2.07(-5.91%) |
Aug 08, 2022 | 31.04 | 43.15 | 30.58 | 35.00 | 2,759,566 | +11.55(+49.25%) |
Aug 05, 2022 | 22.86 | 24.00 | 22.15 | 23.45 | 215,575 | +0.67(+2.94%) |
Aug 04, 2022 | 23.54 | 24.26 | 22.29 | 22.78 | 121,046 | -0.44(-1.89%) |
Aug 03, 2022 | 23.21 | 25.39 | 22.41 | 23.22 | 122,015 | +0.41(+1.80%) |
Aug 02, 2022 | 22.36 | 23.86 | 22.22 | 22.81 | 166,384 | +0.41(+1.83%) |