Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.69 | 39.37 | 38.52 | 39.08 | 83,810 | +0.20(+0.51%) |
Oct 28, 2022 | 38.42 | 38.96 | 37.72 | 38.88 | 112,746 | +1.47(+3.93%) |
Oct 27, 2022 | 37.34 | 38.03 | 37.27 | 37.41 | 63,140 | +0.34(+0.91%) |
Oct 26, 2022 | 37.05 | 37.58 | 36.84 | 37.08 | 36,623 | +0.10(+0.27%) |
Oct 25, 2022 | 36.52 | 37.19 | 36.26 | 36.98 | 44,417 | +0.42(+1.16%) |
Oct 24, 2022 | 36.28 | 36.81 | 35.85 | 36.55 | 45,711 | +0.48(+1.34%) |
Oct 21, 2022 | 35.55 | 36.22 | 35.31 | 36.07 | 57,899 | +0.66(+1.87%) |
Oct 20, 2022 | 36.07 | 36.36 | 35.00 | 35.41 | 41,195 | -0.90(-2.48%) |
Oct 19, 2022 | 35.32 | 36.32 | 35.32 | 36.31 | 55,591 | +0.73(+2.05%) |
Oct 18, 2022 | 36.27 | 36.42 | 35.40 | 35.57 | 102,483 | -0.09(-0.25%) |
Oct 17, 2022 | 36.07 | 36.59 | 35.49 | 35.66 | 181,959 | +0.01(+0.03%) |
Oct 14, 2022 | 36.87 | 36.94 | 35.62 | 35.65 | 68,851 | -1.01(-2.75%) |
Oct 13, 2022 | 34.29 | 36.66 | 34.29 | 36.66 | 66,172 | +1.92(+5.51%) |
Oct 12, 2022 | 34.50 | 34.96 | 34.15 | 34.74 | 37,180 | +0.24(+0.69%) |
Oct 11, 2022 | 34.43 | 34.93 | 34.25 | 34.51 | 37,175 | +0.05(+0.14%) |
Oct 10, 2022 | 34.35 | 34.80 | 34.25 | 34.46 | 33,833 | +0.16(+0.46%) |
Oct 07, 2022 | 34.70 | 34.70 | 34.08 | 34.30 | 37,788 | -0.52(-1.50%) |
Oct 06, 2022 | 35.07 | 35.27 | 34.70 | 34.82 | 26,512 | -0.19(-0.54%) |
Oct 05, 2022 | 35.05 | 35.41 | 34.82 | 35.01 | 48,757 | -0.40(-1.14%) |
Oct 04, 2022 | 34.54 | 35.57 | 34.54 | 35.42 | 635,327 | +1.10(+3.19%) |
Oct 03, 2022 | 33.40 | 34.35 | 33.33 | 34.32 | 74,862 | +1.09(+3.27%) |
Sep 30, 2022 | 33.42 | 34.06 | 33.13 | 33.23 | 78,621 | -0.25(-0.74%) |
Sep 29, 2022 | 33.34 | 33.50 | 32.88 | 33.48 | 79,491 | -0.29(-0.85%) |
Sep 28, 2022 | 32.51 | 33.91 | 32.20 | 33.77 | 183,359 | +1.38(+4.27%) |
Sep 27, 2022 | 32.81 | 32.88 | 32.15 | 32.38 | 30,871 | -0.27(-0.82%) |
Sep 26, 2022 | 32.58 | 32.88 | 32.38 | 32.65 | 36,167 | +0.07(+0.21%) |
Sep 23, 2022 | 32.70 | 32.70 | 32.11 | 32.58 | 29,264 | -0.53(-1.61%) |
Sep 22, 2022 | 33.87 | 33.87 | 32.92 | 33.12 | 33,665 | -0.82(-2.42%) |
Sep 21, 2022 | 34.34 | 34.52 | 33.87 | 33.93 | 30,896 | -0.39(-1.12%) |
Sep 20, 2022 | 34.31 | 34.46 | 33.90 | 34.32 | 30,306 | -0.11(-0.32%) |
Sep 19, 2022 | 33.45 | 34.56 | 33.45 | 34.43 | 40,607 | +0.52(+1.54%) |
Sep 16, 2022 | 33.37 | 33.97 | 32.81 | 33.91 | 148,630 | +0.40(+1.21%) |
Sep 15, 2022 | 33.14 | 33.74 | 32.52 | 33.50 | 38,702 | +0.19(+0.56%) |
Sep 14, 2022 | 33.38 | 33.66 | 33.08 | 33.31 | 39,079 | -0.08(-0.24%) |
Sep 13, 2022 | 33.68 | 34.04 | 33.19 | 33.39 | 63,248 | -0.86(-2.51%) |
Sep 12, 2022 | 34.48 | 34.57 | 34.18 | 34.25 | 37,775 | -0.01(-0.03%) |
Sep 09, 2022 | 34.34 | 34.49 | 34.20 | 34.26 | 34,757 | +0.34(+0.99%) |
Sep 08, 2022 | 33.63 | 33.99 | 32.81 | 33.92 | 34,894 | -0.03(-0.09%) |
Sep 07, 2022 | 33.04 | 33.99 | 32.71 | 33.95 | 60,846 | +1.20(+3.68%) |
Sep 06, 2022 | 33.10 | 33.65 | 32.50 | 32.75 | 39,120 | -0.26(-0.78%) |
Sep 02, 2022 | 33.47 | 33.90 | 32.73 | 33.01 | 62,793 | -0.14(-0.42%) |
Sep 01, 2022 | 33.17 | 33.25 | 32.81 | 33.14 | 60,966 | -0.11(-0.33%) |
Aug 31, 2022 | 33.87 | 34.15 | 33.20 | 33.25 | 70,998 | -0.65(-1.92%) |
Aug 30, 2022 | 33.64 | 33.96 | 33.39 | 33.91 | 42,000 | +0.26(+0.76%) |
Aug 29, 2022 | 33.81 | 33.96 | 33.59 | 33.65 | 58,187 | -0.50(-1.47%) |
Aug 26, 2022 | 34.91 | 35.15 | 34.05 | 34.15 | 51,501 | -0.81(-2.32%) |
Aug 25, 2022 | 34.37 | 35.02 | 34.37 | 34.96 | 32,728 | +0.62(+1.81%) |
Aug 24, 2022 | 34.53 | 34.86 | 34.19 | 34.34 | 42,691 | -0.33(-0.94%) |
Aug 23, 2022 | 35.12 | 35.50 | 34.47 | 34.67 | 56,091 | -0.56(-1.60%) |
Aug 22, 2022 | 35.15 | 35.31 | 34.67 | 35.23 | 54,733 | -0.16(-0.45%) |
Aug 19, 2022 | 35.77 | 35.85 | 34.97 | 35.39 | 105,802 | -0.44(-1.24%) |
Aug 18, 2022 | 34.06 | 35.89 | 34.06 | 35.83 | 33,080 | +0.32(+0.89%) |
Aug 17, 2022 | 35.53 | 35.62 | 35.25 | 35.52 | 31,586 | -0.38(-1.05%) |
Aug 16, 2022 | 34.68 | 35.92 | 34.68 | 35.89 | 47,467 | +0.87(+2.48%) |
Aug 15, 2022 | 34.27 | 35.02 | 33.80 | 35.02 | 43,788 | +0.46(+1.34%) |
Aug 12, 2022 | 34.11 | 34.59 | 33.79 | 34.56 | 41,163 | +0.66(+1.95%) |
Aug 11, 2022 | 33.65 | 33.90 | 33.19 | 33.90 | 36,428 | +0.61(+1.84%) |
Aug 10, 2022 | 32.86 | 33.90 | 32.60 | 33.28 | 50,820 | +0.89(+2.74%) |
Aug 09, 2022 | 32.17 | 33.03 | 31.64 | 32.39 | 103,756 | +0.23(+0.71%) |
Aug 08, 2022 | 32.45 | 32.54 | 32.04 | 32.17 | 150,424 | -0.05(-0.15%) |
Aug 05, 2022 | 32.11 | 32.54 | 32.10 | 32.22 | 34,901 | -0.10(-0.31%) |
Aug 04, 2022 | 33.57 | 34.25 | 32.31 | 32.32 | 31,748 | -1.06(-3.16%) |
Aug 03, 2022 | 33.03 | 33.45 | 32.87 | 33.37 | 38,042 | +0.60(+1.84%) |
Aug 02, 2022 | 32.77 | 32.91 | 32.32 | 32.77 | 30,820 | -0.03(-0.09%) |