Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.81 | 34.01 | 32.74 | 33.87 | 431,383 | +0.86(+2.62%) |
Oct 28, 2022 | 33.42 | 33.98 | 32.73 | 33.00 | 623,180 | -0.82(-2.41%) |
Oct 27, 2022 | 33.83 | 34.90 | 33.23 | 33.82 | 772,019 | +0.79(+2.38%) |
Oct 26, 2022 | 33.30 | 33.79 | 32.86 | 33.03 | 629,903 | -0.11(-0.32%) |
Oct 25, 2022 | 32.70 | 33.37 | 32.50 | 33.14 | 389,748 | +0.41(+1.25%) |
Oct 24, 2022 | 34.00 | 34.00 | 32.36 | 32.73 | 369,827 | -1.27(-3.74%) |
Oct 21, 2022 | 32.76 | 34.10 | 32.54 | 34.00 | 239,356 | +1.32(+4.04%) |
Oct 20, 2022 | 32.63 | 34.01 | 32.46 | 32.68 | 443,163 | +0.15(+0.45%) |
Oct 19, 2022 | 32.67 | 33.43 | 32.06 | 32.54 | 292,958 | +0.03(+0.09%) |
Oct 18, 2022 | 33.30 | 33.94 | 32.30 | 32.51 | 576,708 | -0.28(-0.86%) |
Oct 17, 2022 | 33.91 | 34.61 | 32.68 | 32.79 | 463,308 | -0.57(-1.72%) |
Oct 14, 2022 | 34.47 | 34.80 | 33.18 | 33.36 | 494,821 | -1.06(-3.07%) |
Oct 13, 2022 | 31.96 | 34.90 | 31.09 | 34.42 | 686,525 | +1.89(+5.82%) |
Oct 12, 2022 | 32.53 | 33.05 | 31.91 | 32.53 | 364,619 | -0.03(-0.09%) |
Oct 11, 2022 | 33.35 | 33.63 | 32.04 | 32.56 | 448,474 | -1.49(-4.36%) |
Oct 10, 2022 | 33.88 | 34.31 | 33.43 | 34.04 | 403,240 | +0.00(+0.00%) |
Oct 07, 2022 | 33.19 | 34.33 | 33.01 | 34.04 | 596,728 | +0.51(+1.53%) |
Oct 06, 2022 | 33.71 | 34.38 | 33.36 | 33.53 | 459,466 | -0.62(-1.82%) |
Oct 05, 2022 | 32.71 | 34.20 | 32.66 | 34.15 | 615,546 | +0.58(+1.73%) |
Oct 04, 2022 | 32.71 | 33.61 | 32.59 | 33.57 | 644,613 | +1.57(+4.92%) |
Oct 03, 2022 | 31.92 | 32.27 | 31.29 | 32.00 | 612,149 | +1.06(+3.42%) |
Sep 30, 2022 | 30.69 | 31.51 | 30.42 | 30.94 | 291,337 | +0.08(+0.25%) |
Sep 29, 2022 | 31.16 | 31.66 | 30.62 | 30.86 | 628,650 | -0.81(-2.54%) |
Sep 28, 2022 | 29.58 | 31.74 | 29.58 | 31.67 | 645,393 | +1.64(+5.46%) |
Sep 27, 2022 | 28.95 | 30.05 | 28.90 | 30.02 | 611,851 | +1.50(+5.28%) |
Sep 26, 2022 | 28.15 | 29.57 | 28.04 | 28.52 | 596,298 | +0.40(+1.42%) |
Sep 23, 2022 | 29.18 | 29.56 | 27.89 | 28.12 | 453,370 | -2.12(-7.00%) |
Sep 22, 2022 | 31.03 | 31.65 | 30.19 | 30.24 | 449,865 | -0.20(-0.67%) |
Sep 21, 2022 | 31.69 | 31.97 | 30.41 | 30.44 | 474,942 | -0.89(-2.85%) |
Sep 20, 2022 | 31.74 | 32.30 | 31.05 | 31.34 | 509,682 | -1.09(-3.35%) |
Sep 19, 2022 | 31.33 | 32.55 | 31.10 | 32.42 | 435,304 | +0.41(+1.27%) |
Sep 16, 2022 | 32.79 | 33.33 | 31.58 | 32.01 | 814,163 | -1.20(-3.62%) |
Sep 15, 2022 | 33.96 | 34.75 | 33.20 | 33.22 | 493,794 | -1.04(-3.05%) |
Sep 14, 2022 | 33.79 | 34.48 | 33.32 | 34.26 | 379,861 | +0.59(+1.75%) |
Sep 13, 2022 | 34.93 | 34.99 | 33.54 | 33.67 | 401,318 | -2.01(-5.63%) |
Sep 12, 2022 | 35.66 | 36.40 | 35.13 | 35.68 | 272,894 | +0.43(+1.21%) |
Sep 09, 2022 | 35.56 | 36.22 | 35.03 | 35.26 | 403,235 | +0.73(+2.13%) |
Sep 08, 2022 | 33.61 | 34.56 | 32.87 | 34.52 | 589,591 | +0.71(+2.11%) |
Sep 07, 2022 | 33.81 | 34.27 | 33.52 | 33.81 | 558,915 | -0.05(-0.14%) |
Sep 06, 2022 | 35.73 | 35.93 | 33.76 | 33.86 | 433,187 | -1.25(-3.55%) |
Sep 02, 2022 | 35.08 | 35.74 | 34.76 | 35.10 | 345,922 | +0.60(+1.74%) |
Sep 01, 2022 | 34.29 | 34.68 | 33.50 | 34.50 | 418,363 | -0.37(-1.05%) |
Aug 31, 2022 | 35.64 | 35.71 | 34.82 | 34.87 | 417,152 | -1.20(-3.32%) |
Aug 30, 2022 | 38.22 | 38.35 | 35.97 | 36.07 | 277,189 | -2.44(-6.35%) |
Aug 29, 2022 | 38.17 | 39.15 | 37.78 | 38.51 | 305,305 | -0.02(-0.05%) |
Aug 26, 2022 | 39.80 | 40.00 | 38.36 | 38.53 | 263,297 | -1.12(-2.83%) |
Aug 25, 2022 | 38.98 | 40.17 | 38.98 | 39.65 | 376,955 | +0.72(+1.86%) |
Aug 24, 2022 | 38.01 | 39.02 | 37.77 | 38.93 | 407,036 | +0.83(+2.18%) |
Aug 23, 2022 | 36.50 | 38.20 | 36.50 | 38.10 | 376,828 | +2.09(+5.79%) |
Aug 22, 2022 | 35.41 | 36.02 | 34.88 | 36.01 | 206,093 | -0.10(-0.27%) |
Aug 19, 2022 | 36.59 | 36.68 | 35.94 | 36.11 | 689,788 | -0.95(-2.55%) |
Aug 18, 2022 | 36.33 | 37.23 | 35.87 | 37.05 | 528,515 | +1.14(+3.17%) |
Aug 17, 2022 | 35.65 | 36.03 | 35.00 | 35.91 | 382,471 | -0.10(-0.27%) |
Aug 16, 2022 | 35.74 | 36.48 | 35.50 | 36.01 | 285,211 | +0.33(+0.92%) |
Aug 15, 2022 | 35.69 | 35.80 | 34.88 | 35.68 | 361,469 | -1.42(-3.83%) |
Aug 12, 2022 | 36.49 | 37.23 | 36.26 | 37.10 | 203,547 | +0.62(+1.69%) |
Aug 11, 2022 | 36.28 | 36.90 | 36.20 | 36.48 | 266,876 | +0.70(+1.94%) |
Aug 10, 2022 | 34.96 | 36.16 | 34.76 | 35.79 | 357,895 | +1.35(+3.93%) |
Aug 09, 2022 | 35.51 | 35.56 | 34.10 | 34.44 | 359,396 | -0.92(-2.60%) |
Aug 08, 2022 | 34.70 | 35.59 | 34.51 | 35.35 | 379,725 | +0.80(+2.32%) |
Aug 05, 2022 | 33.88 | 35.06 | 33.88 | 34.55 | 367,406 | +0.20(+0.59%) |
Aug 04, 2022 | 34.19 | 35.09 | 34.14 | 34.35 | 305,145 | +0.12(+0.34%) |
Aug 03, 2022 | 34.98 | 35.13 | 34.18 | 34.23 | 298,652 | -0.62(-1.77%) |
Aug 02, 2022 | 34.93 | 35.61 | 34.47 | 34.85 | 329,003 | -0.14(-0.39%) |