Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.72 | 60.21 | 59.72 | 59.96 | 1,727,674 | +0.04(+0.07%) |
Oct 28, 2022 | 59.64 | 60.26 | 59.54 | 59.92 | 2,850,435 | +0.38(+0.64%) |
Oct 27, 2022 | 59.42 | 59.71 | 59.38 | 59.54 | 11,666,887 | +19.41(+48.37%) |
Oct 26, 2022 | 39.88 | 41.39 | 39.29 | 40.13 | 248,335 | +0.77(+1.95%) |
Oct 25, 2022 | 38.43 | 39.52 | 36.83 | 39.36 | 223,561 | +0.95(+2.47%) |
Oct 24, 2022 | 38.12 | 38.51 | 37.44 | 38.42 | 206,510 | +0.33(+0.86%) |
Oct 21, 2022 | 36.60 | 38.32 | 36.01 | 38.09 | 171,824 | +1.97(+5.47%) |
Oct 20, 2022 | 37.38 | 37.67 | 35.71 | 36.11 | 174,882 | -1.13(-3.03%) |
Oct 19, 2022 | 37.12 | 37.54 | 36.67 | 37.24 | 133,705 | -0.53(-1.40%) |
Oct 18, 2022 | 37.83 | 38.19 | 37.25 | 37.77 | 247,779 | +1.00(+2.71%) |
Oct 17, 2022 | 36.32 | 37.08 | 36.32 | 36.77 | 204,162 | +1.23(+3.45%) |
Oct 14, 2022 | 36.27 | 36.62 | 35.25 | 35.54 | 143,666 | -0.77(-2.11%) |
Oct 13, 2022 | 34.26 | 36.60 | 33.95 | 36.31 | 171,261 | +1.23(+3.50%) |
Oct 12, 2022 | 35.27 | 35.35 | 34.76 | 35.09 | 220,185 | -0.12(-0.34%) |
Oct 11, 2022 | 35.29 | 35.60 | 34.65 | 35.21 | 231,003 | -0.38(-1.06%) |
Oct 10, 2022 | 35.29 | 35.87 | 35.09 | 35.58 | 176,372 | +0.73(+2.09%) |
Oct 07, 2022 | 35.72 | 35.96 | 34.75 | 34.86 | 244,615 | -1.27(-3.51%) |
Oct 06, 2022 | 36.57 | 37.17 | 35.79 | 36.12 | 108,887 | -0.84(-2.27%) |
Oct 05, 2022 | 35.97 | 37.14 | 35.97 | 36.96 | 143,948 | +0.17(+0.46%) |
Oct 04, 2022 | 35.47 | 36.81 | 35.47 | 36.79 | 210,895 | +1.97(+5.67%) |
Oct 03, 2022 | 33.85 | 34.93 | 33.41 | 34.82 | 205,582 | +1.30(+3.87%) |
Sep 30, 2022 | 33.78 | 34.64 | 33.43 | 33.52 | 282,582 | -0.14(-0.41%) |
Sep 29, 2022 | 33.62 | 33.80 | 32.82 | 33.66 | 198,418 | -0.56(-1.63%) |
Sep 28, 2022 | 33.67 | 34.59 | 33.57 | 34.22 | 178,036 | +0.70(+2.08%) |
Sep 27, 2022 | 33.52 | 34.20 | 33.18 | 33.52 | 215,791 | +0.21(+0.63%) |
Sep 26, 2022 | 33.53 | 34.29 | 33.16 | 33.31 | 247,015 | -0.29(-0.86%) |
Sep 23, 2022 | 33.74 | 33.74 | 32.54 | 33.60 | 227,103 | -0.73(-2.12%) |
Sep 22, 2022 | 34.97 | 35.47 | 34.17 | 34.33 | 142,247 | -0.84(-2.38%) |
Sep 21, 2022 | 36.16 | 36.53 | 35.17 | 35.17 | 219,661 | -0.50(-1.40%) |
Sep 20, 2022 | 35.59 | 35.78 | 35.04 | 35.66 | 160,074 | -0.26(-0.72%) |
Sep 19, 2022 | 34.89 | 36.30 | 34.89 | 35.92 | 161,596 | +0.65(+1.84%) |
Sep 16, 2022 | 35.49 | 35.62 | 34.52 | 35.27 | 357,855 | -0.99(-2.72%) |
Sep 15, 2022 | 37.15 | 37.89 | 36.11 | 36.26 | 152,184 | -1.06(-2.83%) |
Sep 14, 2022 | 37.10 | 37.32 | 36.54 | 37.32 | 186,949 | +0.01(+0.03%) |
Sep 13, 2022 | 38.73 | 38.73 | 36.99 | 37.31 | 201,957 | -2.80(-6.99%) |
Sep 12, 2022 | 39.87 | 40.34 | 39.60 | 40.11 | 232,812 | +0.51(+1.28%) |
Sep 09, 2022 | 39.54 | 39.88 | 39.00 | 39.61 | 255,677 | +0.56(+1.43%) |
Sep 08, 2022 | 38.26 | 39.29 | 37.80 | 39.05 | 301,274 | +0.17(+0.43%) |
Sep 07, 2022 | 37.92 | 38.96 | 37.80 | 38.88 | 270,225 | +0.82(+2.14%) |
Sep 06, 2022 | 36.95 | 38.07 | 36.74 | 38.06 | 248,139 | +1.15(+3.13%) |
Sep 02, 2022 | 37.98 | 38.02 | 36.78 | 36.91 | 167,844 | -0.62(-1.64%) |
Sep 01, 2022 | 37.33 | 37.72 | 35.70 | 37.53 | 346,396 | -0.22(-0.58%) |
Aug 31, 2022 | 38.65 | 39.08 | 37.71 | 37.75 | 193,358 | -0.76(-1.96%) |
Aug 30, 2022 | 38.88 | 38.88 | 37.89 | 38.50 | 182,330 | +0.02(+0.05%) |
Aug 29, 2022 | 39.50 | 39.50 | 38.35 | 38.48 | 189,083 | -1.31(-3.30%) |
Aug 26, 2022 | 41.01 | 41.01 | 39.25 | 39.80 | 249,181 | -0.60(-1.48%) |
Aug 25, 2022 | 40.02 | 41.05 | 39.93 | 40.39 | 92,880 | +0.47(+1.17%) |
Aug 24, 2022 | 40.34 | 40.38 | 39.67 | 39.92 | 154,267 | -0.41(-1.01%) |
Aug 23, 2022 | 40.47 | 41.11 | 40.33 | 40.33 | 128,336 | +0.08(+0.20%) |
Aug 22, 2022 | 40.59 | 40.69 | 39.89 | 40.25 | 200,355 | -1.17(-2.83%) |
Aug 19, 2022 | 42.73 | 42.75 | 41.13 | 41.43 | 174,803 | -1.42(-3.32%) |
Aug 18, 2022 | 42.61 | 43.19 | 42.32 | 42.85 | 174,854 | +0.16(+0.37%) |
Aug 17, 2022 | 43.45 | 43.59 | 42.61 | 42.69 | 169,722 | -1.64(-3.70%) |
Aug 16, 2022 | 43.99 | 44.70 | 43.90 | 44.33 | 163,235 | -0.09(-0.20%) |
Aug 15, 2022 | 44.30 | 44.77 | 42.33 | 44.42 | 197,454 | -0.45(-1.00%) |
Aug 12, 2022 | 43.70 | 44.90 | 42.63 | 44.87 | 195,465 | +1.66(+3.84%) |
Aug 11, 2022 | 43.06 | 43.70 | 42.71 | 43.21 | 157,670 | +0.53(+1.24%) |
Aug 10, 2022 | 42.31 | 43.17 | 42.28 | 42.68 | 174,184 | +1.39(+3.37%) |
Aug 09, 2022 | 41.29 | 41.30 | 40.75 | 41.29 | 144,695 | -0.14(-0.34%) |
Aug 08, 2022 | 41.06 | 41.77 | 40.77 | 41.43 | 204,776 | +0.82(+2.01%) |
Aug 05, 2022 | 40.28 | 40.83 | 39.97 | 40.61 | 195,204 | -0.31(-0.75%) |
Aug 04, 2022 | 40.68 | 40.92 | 40.33 | 40.92 | 158,333 | +0.49(+1.21%) |
Aug 03, 2022 | 39.95 | 40.55 | 39.43 | 40.43 | 105,626 | +0.58(+1.45%) |
Aug 02, 2022 | 40.46 | 40.73 | 39.69 | 39.86 | 144,773 | -0.86(-2.10%) |