Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.59 | 35.26 | 33.59 | 34.57 | 337,040 | +0.63(+1.85%) |
Oct 28, 2022 | 34.68 | 34.97 | 33.14 | 33.94 | 741,482 | -0.50(-1.46%) |
Oct 27, 2022 | 40.62 | 40.79 | 33.67 | 34.44 | 1,112,380 | -5.36(-13.47%) |
Oct 26, 2022 | 39.56 | 41.19 | 39.22 | 39.80 | 250,982 | +0.44(+1.12%) |
Oct 25, 2022 | 38.11 | 39.84 | 38.07 | 39.36 | 264,532 | +1.33(+3.49%) |
Oct 24, 2022 | 37.39 | 38.24 | 36.99 | 38.03 | 202,746 | +1.07(+2.90%) |
Oct 21, 2022 | 35.98 | 36.99 | 35.15 | 36.96 | 199,542 | +1.11(+3.11%) |
Oct 20, 2022 | 36.45 | 37.12 | 35.60 | 35.85 | 185,820 | -0.79(-2.16%) |
Oct 19, 2022 | 35.88 | 36.75 | 35.55 | 36.64 | 182,460 | +0.86(+2.40%) |
Oct 18, 2022 | 36.11 | 36.66 | 35.33 | 35.78 | 234,877 | +0.53(+1.49%) |
Oct 17, 2022 | 35.54 | 36.24 | 34.89 | 35.26 | 260,364 | +0.54(+1.54%) |
Oct 14, 2022 | 36.78 | 37.35 | 34.71 | 34.72 | 230,097 | -1.97(-5.37%) |
Oct 13, 2022 | 34.69 | 36.84 | 33.54 | 36.69 | 333,315 | +1.12(+3.15%) |
Oct 12, 2022 | 36.54 | 36.54 | 35.50 | 35.57 | 335,775 | -0.78(-2.15%) |
Oct 11, 2022 | 37.27 | 37.67 | 36.25 | 36.35 | 396,943 | -1.23(-3.28%) |
Oct 10, 2022 | 37.58 | 38.33 | 37.35 | 37.58 | 157,690 | -0.03(-0.09%) |
Oct 07, 2022 | 38.54 | 38.65 | 37.39 | 37.62 | 200,561 | -1.36(-3.49%) |
Oct 06, 2022 | 39.79 | 40.34 | 38.84 | 38.98 | 118,593 | -0.82(-2.05%) |
Oct 05, 2022 | 38.88 | 40.05 | 38.71 | 39.79 | 212,240 | +0.14(+0.34%) |
Oct 04, 2022 | 39.67 | 41.30 | 39.39 | 39.66 | 347,448 | +0.92(+2.37%) |
Oct 03, 2022 | 38.51 | 39.22 | 37.55 | 38.74 | 170,398 | +0.91(+2.40%) |
Sep 30, 2022 | 37.20 | 38.54 | 36.96 | 37.83 | 295,808 | +0.58(+1.55%) |
Sep 29, 2022 | 39.30 | 39.30 | 36.93 | 37.25 | 396,375 | -2.58(-6.48%) |
Sep 28, 2022 | 38.55 | 40.50 | 38.41 | 39.84 | 365,080 | +1.23(+3.19%) |
Sep 27, 2022 | 39.26 | 39.87 | 38.44 | 38.60 | 251,149 | -0.30(-0.76%) |
Sep 26, 2022 | 40.79 | 41.59 | 38.88 | 38.90 | 280,035 | -2.30(-5.59%) |
Sep 23, 2022 | 42.56 | 42.64 | 40.21 | 41.20 | 315,872 | -1.87(-4.34%) |
Sep 22, 2022 | 43.92 | 44.01 | 41.66 | 43.07 | 419,766 | -0.91(-2.07%) |
Sep 21, 2022 | 43.88 | 45.61 | 43.76 | 43.98 | 311,320 | +0.31(+0.70%) |
Sep 20, 2022 | 42.81 | 43.91 | 42.34 | 43.68 | 500,232 | +1.16(+2.74%) |
Sep 19, 2022 | 39.68 | 43.08 | 39.68 | 42.51 | 739,716 | +2.37(+5.91%) |
Sep 16, 2022 | 39.51 | 40.17 | 38.88 | 40.14 | 459,983 | -0.15(-0.38%) |
Sep 15, 2022 | 40.12 | 41.14 | 39.75 | 40.29 | 164,587 | -0.02(-0.04%) |
Sep 14, 2022 | 41.29 | 41.31 | 39.96 | 40.31 | 422,617 | -1.02(-2.47%) |
Sep 13, 2022 | 42.47 | 43.12 | 41.23 | 41.33 | 221,476 | -2.41(-5.52%) |
Sep 12, 2022 | 43.39 | 44.07 | 43.26 | 43.74 | 124,892 | +0.44(+1.02%) |
Sep 09, 2022 | 42.87 | 43.84 | 42.83 | 43.30 | 148,092 | +0.90(+2.12%) |
Sep 08, 2022 | 40.73 | 42.49 | 40.08 | 42.40 | 199,474 | +1.09(+2.63%) |
Sep 07, 2022 | 40.99 | 41.47 | 40.55 | 41.31 | 152,565 | +0.08(+0.19%) |
Sep 06, 2022 | 43.15 | 43.50 | 40.83 | 41.24 | 268,504 | -2.06(-4.75%) |
Sep 02, 2022 | 43.74 | 44.38 | 43.18 | 43.29 | 229,087 | +0.36(+0.83%) |
Sep 01, 2022 | 42.33 | 43.00 | 40.91 | 42.94 | 208,991 | +0.65(+1.53%) |
Aug 31, 2022 | 42.20 | 42.67 | 41.80 | 42.29 | 220,548 | +0.55(+1.32%) |
Aug 30, 2022 | 43.06 | 43.06 | 41.56 | 41.74 | 225,256 | -1.16(-2.71%) |
Aug 29, 2022 | 43.69 | 43.96 | 42.50 | 42.90 | 164,093 | -1.24(-2.81%) |
Aug 26, 2022 | 45.69 | 45.69 | 44.07 | 44.14 | 144,254 | -1.33(-2.92%) |
Aug 25, 2022 | 44.49 | 45.57 | 44.49 | 45.47 | 84,141 | +1.03(+2.31%) |
Aug 24, 2022 | 45.14 | 45.75 | 44.36 | 44.44 | 99,922 | -0.76(-1.67%) |
Aug 23, 2022 | 45.76 | 46.35 | 45.20 | 45.20 | 115,326 | -0.60(-1.32%) |
Aug 22, 2022 | 46.92 | 46.96 | 45.52 | 45.80 | 190,881 | -1.84(-3.85%) |
Aug 19, 2022 | 47.92 | 48.10 | 47.41 | 47.64 | 159,427 | -1.08(-2.22%) |
Aug 18, 2022 | 48.74 | 49.24 | 48.41 | 48.72 | 97,909 | +0.03(+0.07%) |
Aug 17, 2022 | 49.11 | 49.35 | 47.91 | 48.68 | 156,569 | -1.02(-2.05%) |
Aug 16, 2022 | 49.21 | 50.21 | 48.59 | 49.70 | 161,702 | +0.54(+1.09%) |
Aug 15, 2022 | 49.46 | 49.94 | 49.01 | 49.17 | 140,013 | -0.52(-1.04%) |
Aug 12, 2022 | 48.18 | 49.71 | 48.05 | 49.68 | 188,102 | +1.84(+3.85%) |
Aug 11, 2022 | 47.96 | 48.86 | 47.65 | 47.84 | 214,086 | +0.19(+0.39%) |
Aug 10, 2022 | 46.74 | 47.81 | 46.61 | 47.65 | 235,106 | +0.97(+2.08%) |
Aug 09, 2022 | 47.15 | 47.27 | 46.36 | 46.68 | 415,578 | -0.68(-1.43%) |
Aug 08, 2022 | 46.88 | 47.53 | 46.71 | 47.36 | 245,786 | +0.85(+1.83%) |
Aug 05, 2022 | 46.04 | 46.90 | 45.11 | 46.51 | 165,159 | +0.00(+0.00%) |
Aug 04, 2022 | 46.48 | 47.13 | 46.18 | 46.51 | 181,580 | +0.03(+0.05%) |
Aug 03, 2022 | 45.22 | 46.57 | 44.97 | 46.48 | 333,453 | +1.80(+4.03%) |
Aug 02, 2022 | 43.14 | 45.00 | 42.98 | 44.68 | 333,138 | +1.17(+2.68%) |