Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.40 | 31.84 | 31.16 | 31.59 | 877,898 | -0.04(-0.13%) |
Oct 28, 2022 | 31.20 | 31.78 | 30.95 | 31.63 | 724,957 | +0.15(+0.48%) |
Oct 27, 2022 | 31.71 | 31.97 | 31.22 | 31.48 | 629,602 | -0.11(-0.35%) |
Oct 26, 2022 | 31.47 | 32.37 | 31.33 | 31.59 | 837,257 | -0.06(-0.19%) |
Oct 25, 2022 | 31.09 | 31.82 | 31.09 | 31.65 | 900,594 | +0.78(+2.53%) |
Oct 24, 2022 | 30.92 | 31.05 | 30.48 | 30.87 | 605,197 | +0.12(+0.39%) |
Oct 21, 2022 | 30.09 | 30.85 | 29.85 | 30.75 | 624,968 | +0.49(+1.62%) |
Oct 20, 2022 | 30.23 | 30.73 | 30.00 | 30.26 | 754,942 | +0.13(+0.43%) |
Oct 19, 2022 | 30.86 | 31.09 | 29.85 | 30.13 | 657,412 | -0.88(-2.84%) |
Oct 18, 2022 | 31.23 | 31.81 | 30.75 | 31.01 | 1,270,720 | +0.38(+1.24%) |
Oct 17, 2022 | 30.06 | 30.84 | 30.06 | 30.63 | 1,027,210 | +1.17(+3.97%) |
Oct 14, 2022 | 30.49 | 30.58 | 29.34 | 29.46 | 1,008,981 | -0.67(-2.22%) |
Oct 13, 2022 | 28.91 | 30.33 | 28.65 | 30.13 | 1,053,590 | +0.59(+2.00%) |
Oct 12, 2022 | 29.21 | 29.76 | 29.02 | 29.54 | 1,040,971 | +0.45(+1.55%) |
Oct 11, 2022 | 29.60 | 29.78 | 28.80 | 29.09 | 2,942,103 | -0.62(-2.09%) |
Oct 10, 2022 | 30.15 | 30.15 | 29.43 | 29.71 | 818,330 | -0.34(-1.13%) |
Oct 07, 2022 | 30.98 | 30.98 | 29.98 | 30.05 | 885,049 | -1.31(-4.18%) |
Oct 06, 2022 | 31.93 | 32.05 | 31.28 | 31.36 | 959,058 | -0.54(-1.69%) |
Oct 05, 2022 | 31.54 | 32.01 | 31.25 | 31.90 | 674,174 | -0.12(-0.37%) |
Oct 04, 2022 | 31.95 | 32.21 | 31.77 | 32.02 | 1,239,029 | +0.64(+2.04%) |
Oct 03, 2022 | 31.24 | 31.49 | 30.77 | 31.38 | 2,121,491 | +0.32(+1.03%) |
Sep 30, 2022 | 31.56 | 32.15 | 31.05 | 31.06 | 983,932 | -0.39(-1.24%) |
Sep 29, 2022 | 31.14 | 31.53 | 30.92 | 31.45 | 849,070 | -0.08(-0.25%) |
Sep 28, 2022 | 30.87 | 31.75 | 30.87 | 31.53 | 800,109 | +0.88(+2.87%) |
Sep 27, 2022 | 30.71 | 30.88 | 30.18 | 30.65 | 660,204 | +0.39(+1.29%) |
Sep 26, 2022 | 30.55 | 30.95 | 30.22 | 30.26 | 741,773 | -0.39(-1.27%) |
Sep 23, 2022 | 30.29 | 30.69 | 30.18 | 30.65 | 868,184 | +0.03(+0.10%) |
Sep 22, 2022 | 30.92 | 31.00 | 30.59 | 30.62 | 631,312 | -0.35(-1.13%) |
Sep 21, 2022 | 30.86 | 31.73 | 30.63 | 30.97 | 987,653 | +0.37(+1.21%) |
Sep 20, 2022 | 31.39 | 31.46 | 30.55 | 30.60 | 592,529 | -1.09(-3.44%) |
Sep 19, 2022 | 30.99 | 31.71 | 30.76 | 31.69 | 773,730 | +0.51(+1.64%) |
Sep 16, 2022 | 31.59 | 31.59 | 30.89 | 31.18 | 1,846,452 | -0.68(-2.13%) |
Sep 15, 2022 | 31.58 | 32.35 | 31.49 | 31.86 | 722,504 | -0.12(-0.38%) |
Sep 14, 2022 | 32.45 | 32.45 | 31.44 | 31.98 | 830,091 | -0.40(-1.24%) |
Sep 13, 2022 | 32.02 | 32.65 | 31.84 | 32.38 | 930,533 | -0.56(-1.70%) |
Sep 12, 2022 | 32.82 | 33.35 | 32.74 | 32.94 | 633,500 | +0.34(+1.04%) |
Sep 09, 2022 | 32.12 | 32.70 | 32.12 | 32.60 | 651,342 | +0.80(+2.52%) |
Sep 08, 2022 | 32.07 | 32.34 | 31.66 | 31.80 | 818,355 | -0.67(-2.06%) |
Sep 07, 2022 | 32.56 | 32.64 | 31.86 | 32.47 | 724,324 | -0.09(-0.28%) |
Sep 06, 2022 | 32.18 | 32.84 | 32.06 | 32.56 | 868,207 | +0.54(+1.69%) |
Sep 02, 2022 | 32.74 | 32.79 | 31.91 | 32.02 | 942,252 | -0.53(-1.63%) |
Sep 01, 2022 | 32.76 | 32.99 | 32.06 | 32.55 | 1,114,448 | -0.35(-1.06%) |
Aug 31, 2022 | 33.27 | 33.28 | 32.79 | 32.90 | 911,769 | +0.00(+0.00%) |
Aug 30, 2022 | 32.70 | 33.19 | 32.59 | 32.90 | 1,178,860 | +0.35(+1.08%) |
Aug 29, 2022 | 33.06 | 33.44 | 32.54 | 32.55 | 889,368 | -0.83(-2.49%) |
Aug 26, 2022 | 34.78 | 35.01 | 33.37 | 33.38 | 547,512 | -1.39(-4.00%) |
Aug 25, 2022 | 34.38 | 34.93 | 34.20 | 34.77 | 517,911 | +0.70(+2.05%) |
Aug 24, 2022 | 34.28 | 34.36 | 34.05 | 34.07 | 519,099 | -0.10(-0.29%) |
Aug 23, 2022 | 34.30 | 34.55 | 34.07 | 34.17 | 550,783 | -0.02(-0.06%) |
Aug 22, 2022 | 34.71 | 34.81 | 33.94 | 34.19 | 504,927 | -1.03(-2.92%) |
Aug 19, 2022 | 35.70 | 35.88 | 34.90 | 35.22 | 552,829 | -0.67(-1.87%) |
Aug 18, 2022 | 35.01 | 35.98 | 34.75 | 35.89 | 896,941 | +0.85(+2.43%) |
Aug 17, 2022 | 35.31 | 35.40 | 34.70 | 35.04 | 548,482 | -0.63(-1.77%) |
Aug 16, 2022 | 35.39 | 35.81 | 35.02 | 35.67 | 899,713 | -0.12(-0.34%) |
Aug 15, 2022 | 35.75 | 36.19 | 35.75 | 35.79 | 989,162 | +0.06(+0.17%) |
Aug 12, 2022 | 35.86 | 36.07 | 35.54 | 35.73 | 853,285 | -0.11(-0.31%) |
Aug 11, 2022 | 35.99 | 36.22 | 35.69 | 35.84 | 870,701 | +0.16(+0.45%) |
Aug 10, 2022 | 35.49 | 35.92 | 35.06 | 35.68 | 718,521 | +1.02(+2.94%) |
Aug 09, 2022 | 34.86 | 35.34 | 34.60 | 34.66 | 763,383 | -0.50(-1.42%) |
Aug 08, 2022 | 35.87 | 36.22 | 35.07 | 35.16 | 775,723 | -0.55(-1.54%) |
Aug 05, 2022 | 37.33 | 37.33 | 35.15 | 35.71 | 2,309,388 | -3.13(-8.06%) |
Aug 04, 2022 | 38.64 | 38.90 | 38.02 | 38.84 | 1,255,835 | +0.32(+0.83%) |
Aug 03, 2022 | 37.42 | 38.73 | 37.23 | 38.52 | 1,050,684 | +1.32(+3.55%) |
Aug 02, 2022 | 37.65 | 37.99 | 36.76 | 37.20 | 920,454 | -1.05(-2.75%) |