Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.33 | 35.80 | 34.23 | 35.52 | 2,229,653 | +0.83(+2.39%) |
Oct 28, 2022 | 33.25 | 34.75 | 32.75 | 34.69 | 1,602,266 | +0.96(+2.85%) |
Oct 27, 2022 | 34.30 | 35.05 | 33.52 | 33.73 | 1,447,126 | -0.06(-0.18%) |
Oct 26, 2022 | 34.17 | 35.84 | 33.74 | 33.79 | 1,600,924 | -1.33(-3.79%) |
Oct 25, 2022 | 33.95 | 35.27 | 33.88 | 35.12 | 1,797,207 | +1.58(+4.71%) |
Oct 24, 2022 | 33.27 | 33.59 | 31.86 | 33.54 | 1,610,020 | +0.17(+0.51%) |
Oct 21, 2022 | 33.00 | 33.58 | 32.23 | 33.37 | 1,993,870 | +0.32(+0.97%) |
Oct 20, 2022 | 31.54 | 33.41 | 31.54 | 33.05 | 2,239,303 | +1.28(+4.03%) |
Oct 19, 2022 | 33.93 | 33.96 | 31.66 | 31.77 | 1,725,036 | -2.54(-7.40%) |
Oct 18, 2022 | 34.16 | 35.74 | 33.51 | 34.31 | 3,080,436 | +0.02(+0.06%) |
Oct 17, 2022 | 32.96 | 34.85 | 32.96 | 34.29 | 2,052,510 | +2.09(+6.49%) |
Oct 14, 2022 | 34.53 | 34.54 | 32.15 | 32.20 | 1,314,059 | -1.39(-4.14%) |
Oct 13, 2022 | 31.94 | 34.23 | 31.30 | 33.59 | 1,641,458 | +0.46(+1.39%) |
Oct 12, 2022 | 34.37 | 34.60 | 32.60 | 33.13 | 1,786,312 | -1.15(-3.35%) |
Oct 11, 2022 | 35.04 | 35.30 | 32.84 | 34.28 | 1,991,568 | -0.98(-2.78%) |
Oct 10, 2022 | 39.08 | 39.20 | 35.26 | 35.26 | 2,420,919 | -4.06(-10.33%) |
Oct 07, 2022 | 41.00 | 41.37 | 39.17 | 39.32 | 2,436,714 | -2.96(-7.00%) |
Oct 06, 2022 | 41.87 | 43.18 | 41.78 | 42.28 | 1,061,067 | +0.09(+0.21%) |
Oct 05, 2022 | 41.68 | 42.57 | 40.55 | 42.19 | 1,728,301 | -0.49(-1.15%) |
Oct 04, 2022 | 40.92 | 42.73 | 40.89 | 42.68 | 1,780,888 | +2.97(+7.48%) |
Oct 03, 2022 | 40.10 | 40.28 | 37.19 | 39.71 | 2,519,883 | -0.25(-0.63%) |
Sep 30, 2022 | 40.39 | 41.44 | 39.77 | 39.96 | 1,252,225 | -0.53(-1.31%) |
Sep 29, 2022 | 41.56 | 41.88 | 40.34 | 40.49 | 1,292,474 | -2.23(-5.22%) |
Sep 28, 2022 | 40.68 | 42.81 | 40.63 | 42.72 | 2,001,201 | +2.11(+5.20%) |
Sep 27, 2022 | 41.48 | 42.35 | 39.54 | 40.61 | 1,763,959 | +0.07(+0.17%) |
Sep 26, 2022 | 40.69 | 42.62 | 39.90 | 40.54 | 1,933,130 | -0.26(-0.64%) |
Sep 23, 2022 | 41.11 | 41.84 | 40.09 | 40.80 | 2,568,201 | -0.86(-2.06%) |
Sep 22, 2022 | 42.86 | 43.22 | 41.31 | 41.66 | 2,316,067 | -1.35(-3.14%) |
Sep 21, 2022 | 43.58 | 44.69 | 42.47 | 43.01 | 1,745,214 | -0.40(-0.92%) |
Sep 20, 2022 | 42.36 | 44.61 | 42.30 | 43.41 | 2,023,579 | +0.57(+1.33%) |
Sep 19, 2022 | 42.10 | 43.02 | 41.50 | 42.84 | 1,729,667 | +0.48(+1.13%) |
Sep 16, 2022 | 43.54 | 43.76 | 41.66 | 42.36 | 3,792,491 | -2.39(-5.34%) |
Sep 15, 2022 | 44.36 | 46.25 | 44.11 | 44.75 | 1,149,651 | -0.09(-0.20%) |
Sep 14, 2022 | 45.00 | 45.11 | 43.45 | 44.84 | 1,188,100 | -0.28(-0.62%) |
Sep 13, 2022 | 43.70 | 46.01 | 43.35 | 45.12 | 2,031,586 | -1.50(-3.22%) |
Sep 12, 2022 | 46.05 | 46.75 | 45.30 | 46.62 | 1,583,546 | +1.00(+2.19%) |
Sep 09, 2022 | 44.41 | 45.72 | 44.41 | 45.62 | 1,892,471 | +1.93(+4.42%) |
Sep 08, 2022 | 41.92 | 43.88 | 41.59 | 43.69 | 1,291,690 | +0.85(+1.98%) |
Sep 07, 2022 | 42.37 | 42.93 | 41.40 | 42.84 | 1,376,627 | +0.85(+2.02%) |
Sep 06, 2022 | 42.68 | 42.81 | 41.32 | 41.99 | 1,530,028 | -0.79(-1.85%) |
Sep 02, 2022 | 43.72 | 43.83 | 41.74 | 42.78 | 1,667,419 | +0.08(+0.19%) |
Sep 01, 2022 | 42.10 | 42.73 | 40.59 | 42.70 | 1,840,884 | -0.34(-0.79%) |
Aug 31, 2022 | 44.08 | 44.90 | 42.56 | 43.04 | 2,343,209 | +0.25(+0.58%) |
Aug 30, 2022 | 42.46 | 43.50 | 41.57 | 42.79 | 1,702,429 | +1.09(+2.61%) |
Aug 29, 2022 | 41.73 | 42.89 | 41.59 | 41.70 | 1,418,512 | -0.72(-1.70%) |
Aug 26, 2022 | 45.46 | 45.46 | 42.20 | 42.42 | 2,161,147 | -2.98(-6.56%) |
Aug 25, 2022 | 44.44 | 45.55 | 43.75 | 45.40 | 1,827,992 | +1.60(+3.65%) |
Aug 24, 2022 | 42.84 | 44.18 | 42.25 | 43.80 | 2,384,610 | +1.65(+3.91%) |
Aug 23, 2022 | 44.72 | 44.73 | 42.02 | 42.15 | 4,028,724 | -2.79(-6.21%) |
Aug 22, 2022 | 44.52 | 45.21 | 44.21 | 44.94 | 2,633,453 | -0.61(-1.34%) |
Aug 19, 2022 | 46.81 | 47.85 | 44.90 | 45.55 | 2,642,825 | -2.23(-4.67%) |
Aug 18, 2022 | 47.10 | 48.09 | 46.31 | 47.78 | 2,161,418 | +0.31(+0.65%) |
Aug 17, 2022 | 48.67 | 49.19 | 46.94 | 47.47 | 2,541,421 | -2.70(-5.38%) |
Aug 16, 2022 | 51.62 | 51.62 | 48.05 | 50.17 | 3,433,812 | -2.31(-4.40%) |
Aug 15, 2022 | 52.60 | 53.60 | 51.51 | 52.48 | 1,613,297 | -0.52(-0.98%) |
Aug 12, 2022 | 51.67 | 53.88 | 51.50 | 53.00 | 3,201,740 | +2.27(+4.47%) |
Aug 11, 2022 | 53.90 | 54.76 | 50.35 | 50.73 | 2,416,823 | -2.14(-4.05%) |
Aug 10, 2022 | 51.00 | 52.99 | 51.00 | 52.87 | 2,260,250 | +3.85(+7.85%) |
Aug 09, 2022 | 51.00 | 51.27 | 47.78 | 49.02 | 2,844,640 | -3.13(-6.00%) |
Aug 08, 2022 | 48.79 | 54.48 | 48.30 | 52.15 | 5,725,272 | +4.40(+9.21%) |
Aug 05, 2022 | 48.08 | 49.30 | 47.33 | 47.75 | 3,896,337 | -1.25(-2.55%) |
Aug 04, 2022 | 53.71 | 54.42 | 48.64 | 49.00 | 3,481,822 | -4.04(-7.62%) |
Aug 03, 2022 | 54.68 | 55.00 | 51.87 | 53.04 | 4,124,475 | +3.34(+6.72%) |
Aug 02, 2022 | 48.12 | 50.96 | 47.45 | 49.70 | 4,285,500 | +0.99(+2.03%) |