Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.35 | 35.51 | 34.11 | 34.87 | 1,712,794 | +0.51(+1.49%) |
Oct 28, 2022 | 34.23 | 34.69 | 33.54 | 34.36 | 2,278,982 | +0.47(+1.40%) |
Oct 27, 2022 | 34.86 | 35.59 | 33.75 | 33.89 | 2,273,516 | -0.38(-1.10%) |
Oct 26, 2022 | 35.11 | 35.69 | 34.16 | 34.26 | 1,671,917 | -0.43(-1.23%) |
Oct 25, 2022 | 33.65 | 35.08 | 33.59 | 34.69 | 1,672,532 | +0.87(+2.57%) |
Oct 24, 2022 | 33.02 | 33.88 | 32.84 | 33.82 | 1,551,085 | +0.79(+2.40%) |
Oct 21, 2022 | 31.89 | 33.40 | 31.46 | 33.02 | 2,918,098 | +1.16(+3.64%) |
Oct 20, 2022 | 32.29 | 32.90 | 31.44 | 31.86 | 1,516,831 | -0.34(-1.05%) |
Oct 19, 2022 | 31.67 | 32.40 | 31.45 | 32.20 | 1,090,295 | +0.72(+2.27%) |
Oct 18, 2022 | 32.00 | 32.36 | 31.10 | 31.49 | 1,389,089 | -0.02(-0.06%) |
Oct 17, 2022 | 31.01 | 31.53 | 30.48 | 31.51 | 1,230,008 | +1.24(+4.09%) |
Oct 14, 2022 | 30.66 | 30.92 | 30.03 | 30.27 | 885,692 | -0.83(-2.68%) |
Oct 13, 2022 | 28.81 | 31.17 | 28.81 | 31.10 | 1,382,137 | +2.07(+7.13%) |
Oct 12, 2022 | 27.21 | 29.08 | 26.74 | 29.03 | 1,365,615 | +0.95(+3.38%) |
Oct 11, 2022 | 27.12 | 28.12 | 27.12 | 28.08 | 1,747,232 | +0.59(+2.15%) |
Oct 10, 2022 | 28.60 | 28.90 | 27.42 | 27.49 | 1,745,023 | -1.52(-5.24%) |
Oct 07, 2022 | 28.75 | 29.32 | 28.33 | 29.01 | 3,025,258 | +0.11(+0.37%) |
Oct 06, 2022 | 29.04 | 29.42 | 28.61 | 28.90 | 3,529,392 | -0.58(-1.97%) |
Oct 05, 2022 | 29.48 | 30.08 | 28.32 | 29.48 | 2,055,362 | -0.52(-1.74%) |
Oct 04, 2022 | 29.79 | 30.53 | 29.61 | 30.01 | 1,971,982 | +0.94(+3.23%) |
Oct 03, 2022 | 29.20 | 29.81 | 28.75 | 29.07 | 3,031,863 | +0.45(+1.56%) |
Sep 30, 2022 | 28.57 | 29.20 | 28.38 | 28.62 | 569,055 | -0.12(-0.40%) |
Sep 29, 2022 | 27.63 | 28.77 | 27.54 | 28.74 | 1,379,651 | +0.79(+2.84%) |
Sep 28, 2022 | 26.94 | 28.13 | 26.76 | 27.94 | 1,617,186 | +1.25(+4.68%) |
Sep 27, 2022 | 26.66 | 27.11 | 26.35 | 26.70 | 920,637 | +0.49(+1.88%) |
Sep 26, 2022 | 26.80 | 27.15 | 26.16 | 26.20 | 863,448 | -0.75(-2.80%) |
Sep 23, 2022 | 27.40 | 27.47 | 26.37 | 26.96 | 1,133,308 | -1.55(-5.43%) |
Sep 22, 2022 | 29.34 | 29.64 | 28.45 | 28.51 | 952,037 | -0.49(-1.70%) |
Sep 21, 2022 | 30.35 | 30.40 | 28.83 | 29.00 | 1,357,236 | -0.76(-2.57%) |
Sep 20, 2022 | 30.51 | 30.62 | 29.51 | 29.76 | 876,593 | -1.01(-3.27%) |
Sep 19, 2022 | 30.16 | 31.31 | 30.16 | 30.77 | 1,337,867 | -0.60(-1.91%) |
Sep 16, 2022 | 33.06 | 33.08 | 30.94 | 31.37 | 6,415,112 | -2.27(-6.76%) |
Sep 15, 2022 | 32.38 | 34.30 | 31.99 | 33.64 | 2,443,060 | +0.41(+1.22%) |
Sep 14, 2022 | 32.90 | 33.58 | 32.41 | 33.24 | 2,753,073 | +0.52(+1.60%) |
Sep 13, 2022 | 31.45 | 33.04 | 31.45 | 32.72 | 1,076,507 | -0.49(-1.49%) |
Sep 12, 2022 | 32.35 | 33.21 | 32.10 | 33.21 | 1,333,310 | +1.32(+4.13%) |
Sep 09, 2022 | 31.15 | 32.43 | 31.02 | 31.89 | 1,366,987 | +1.48(+4.87%) |
Sep 08, 2022 | 29.63 | 30.80 | 29.40 | 30.41 | 1,045,962 | +0.74(+2.51%) |
Sep 07, 2022 | 29.09 | 29.78 | 28.42 | 29.67 | 682,780 | -0.20(-0.68%) |
Sep 06, 2022 | 30.35 | 30.35 | 29.53 | 29.87 | 758,971 | -0.22(-0.74%) |
Sep 02, 2022 | 28.96 | 30.44 | 28.60 | 30.09 | 946,312 | +1.57(+5.50%) |
Sep 01, 2022 | 28.48 | 28.54 | 27.82 | 28.53 | 891,309 | -0.84(-2.87%) |
Aug 31, 2022 | 28.36 | 29.67 | 27.89 | 29.37 | 1,049,662 | +0.26(+0.90%) |
Aug 30, 2022 | 29.55 | 29.55 | 28.31 | 29.11 | 588,767 | -0.98(-3.25%) |
Aug 29, 2022 | 29.25 | 30.31 | 28.95 | 30.08 | 831,759 | +0.39(+1.30%) |
Aug 26, 2022 | 30.19 | 30.26 | 29.31 | 29.70 | 504,785 | -0.87(-2.85%) |
Aug 25, 2022 | 30.56 | 30.81 | 30.18 | 30.57 | 720,115 | -0.10(-0.32%) |
Aug 24, 2022 | 30.27 | 31.04 | 30.19 | 30.66 | 1,477,170 | +0.24(+0.80%) |
Aug 23, 2022 | 30.39 | 31.64 | 29.85 | 30.42 | 1,043,985 | +0.31(+1.03%) |
Aug 22, 2022 | 30.67 | 30.72 | 29.44 | 30.11 | 865,764 | -1.14(-3.65%) |
Aug 19, 2022 | 29.95 | 31.51 | 29.71 | 31.25 | 711,970 | -0.43(-1.34%) |
Aug 18, 2022 | 29.71 | 31.78 | 29.57 | 31.68 | 787,111 | +1.76(+5.89%) |
Aug 17, 2022 | 28.86 | 30.02 | 28.55 | 29.92 | 1,086,857 | +0.48(+1.64%) |
Aug 16, 2022 | 30.48 | 30.64 | 29.13 | 29.43 | 624,457 | -1.12(-3.67%) |
Aug 15, 2022 | 30.48 | 30.60 | 29.08 | 30.56 | 494,055 | -1.22(-3.84%) |
Aug 12, 2022 | 31.26 | 31.78 | 30.81 | 31.78 | 1,000,942 | +0.55(+1.77%) |
Aug 11, 2022 | 30.65 | 32.14 | 30.26 | 31.22 | 1,069,848 | +1.25(+4.16%) |
Aug 10, 2022 | 29.98 | 30.25 | 29.03 | 29.98 | 660,275 | +0.02(+0.06%) |
Aug 09, 2022 | 29.03 | 30.38 | 28.70 | 29.96 | 997,416 | +1.10(+3.82%) |
Aug 08, 2022 | 28.86 | 29.30 | 28.29 | 28.85 | 522,462 | +0.00(+0.00%) |
Aug 05, 2022 | 28.10 | 29.63 | 28.10 | 28.85 | 586,152 | +0.34(+1.19%) |
Aug 04, 2022 | 29.57 | 30.07 | 28.41 | 28.52 | 483,333 | -1.11(-3.76%) |
Aug 03, 2022 | 30.00 | 30.25 | 29.21 | 29.63 | 595,416 | -0.31(-1.03%) |
Aug 02, 2022 | 27.94 | 30.87 | 27.93 | 29.94 | 1,035,221 | +2.26(+8.18%) |