Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.93 | 36.17 | 35.74 | 36.11 | 464,342 | +0.16(+0.45%) |
Oct 28, 2022 | 35.11 | 36.05 | 35.10 | 35.95 | 323,472 | +1.02(+2.91%) |
Oct 27, 2022 | 35.12 | 35.55 | 34.89 | 34.94 | 357,415 | +0.08(+0.22%) |
Oct 26, 2022 | 34.97 | 35.22 | 34.53 | 34.86 | 484,206 | +0.13(+0.38%) |
Oct 25, 2022 | 33.98 | 34.91 | 33.98 | 34.73 | 359,855 | +0.77(+2.26%) |
Oct 24, 2022 | 34.28 | 34.50 | 33.77 | 33.96 | 330,150 | -0.15(-0.45%) |
Oct 21, 2022 | 33.55 | 34.32 | 33.32 | 34.11 | 300,044 | +0.76(+2.28%) |
Oct 20, 2022 | 33.90 | 33.90 | 33.10 | 33.35 | 357,998 | -0.56(-1.65%) |
Oct 19, 2022 | 33.90 | 34.18 | 33.38 | 33.91 | 394,824 | -0.48(-1.41%) |
Oct 18, 2022 | 34.00 | 34.56 | 34.00 | 34.40 | 394,434 | +0.81(+2.40%) |
Oct 17, 2022 | 32.87 | 33.78 | 32.67 | 33.59 | 474,244 | +1.09(+3.36%) |
Oct 14, 2022 | 33.30 | 33.43 | 32.28 | 32.50 | 513,079 | -0.58(-1.75%) |
Oct 13, 2022 | 31.74 | 33.33 | 31.50 | 33.08 | 514,581 | +1.08(+3.38%) |
Oct 12, 2022 | 32.78 | 32.80 | 31.97 | 31.99 | 405,249 | -0.77(-2.35%) |
Oct 11, 2022 | 32.15 | 33.18 | 32.15 | 32.76 | 525,534 | +0.45(+1.38%) |
Oct 10, 2022 | 32.10 | 32.55 | 32.10 | 32.32 | 280,315 | +0.27(+0.83%) |
Oct 07, 2022 | 32.50 | 32.54 | 31.82 | 32.05 | 306,960 | -0.49(-1.52%) |
Oct 06, 2022 | 33.47 | 33.47 | 32.49 | 32.54 | 356,366 | -1.14(-3.38%) |
Oct 05, 2022 | 34.04 | 34.06 | 33.49 | 33.68 | 387,797 | -0.79(-2.29%) |
Oct 04, 2022 | 33.79 | 34.48 | 33.54 | 34.47 | 420,389 | +0.77(+2.28%) |
Oct 03, 2022 | 33.36 | 34.10 | 33.06 | 33.70 | 409,801 | +0.80(+2.42%) |
Sep 30, 2022 | 33.89 | 34.03 | 32.85 | 32.91 | 563,205 | -0.74(-2.20%) |
Sep 29, 2022 | 34.52 | 34.78 | 33.52 | 33.65 | 340,464 | -1.03(-2.98%) |
Sep 28, 2022 | 34.31 | 35.05 | 34.04 | 34.68 | 566,557 | +0.65(+1.90%) |
Sep 27, 2022 | 35.24 | 35.36 | 33.90 | 34.04 | 517,162 | -0.97(-2.77%) |
Sep 26, 2022 | 35.55 | 35.55 | 34.73 | 35.00 | 447,308 | -0.60(-1.68%) |
Sep 23, 2022 | 35.56 | 35.62 | 35.13 | 35.60 | 390,224 | -0.23(-0.64%) |
Sep 22, 2022 | 35.91 | 36.01 | 35.55 | 35.83 | 279,668 | -0.13(-0.37%) |
Sep 21, 2022 | 36.76 | 36.86 | 35.94 | 35.96 | 331,962 | -0.53(-1.46%) |
Sep 20, 2022 | 36.83 | 36.83 | 36.07 | 36.49 | 336,161 | -0.59(-1.59%) |
Sep 19, 2022 | 36.44 | 37.11 | 36.29 | 37.08 | 281,457 | +0.76(+2.09%) |
Sep 16, 2022 | 36.08 | 36.42 | 35.95 | 36.32 | 923,820 | +0.18(+0.50%) |
Sep 15, 2022 | 36.65 | 36.65 | 36.01 | 36.14 | 495,749 | -0.72(-1.96%) |
Sep 14, 2022 | 37.12 | 37.24 | 36.70 | 36.86 | 370,509 | -0.30(-0.82%) |
Sep 13, 2022 | 37.94 | 37.98 | 37.02 | 37.17 | 439,897 | -1.05(-2.76%) |
Sep 12, 2022 | 37.93 | 38.45 | 37.89 | 38.22 | 282,891 | +0.26(+0.68%) |
Sep 09, 2022 | 37.89 | 38.15 | 37.36 | 37.97 | 356,339 | +0.28(+0.76%) |
Sep 08, 2022 | 37.32 | 37.86 | 37.30 | 37.68 | 331,654 | +0.16(+0.43%) |
Sep 07, 2022 | 36.73 | 37.57 | 36.65 | 37.52 | 409,980 | +1.06(+2.92%) |
Sep 06, 2022 | 37.31 | 37.33 | 36.41 | 36.46 | 413,800 | -0.60(-1.61%) |
Sep 02, 2022 | 37.80 | 38.02 | 37.00 | 37.05 | 426,871 | -0.45(-1.19%) |
Sep 01, 2022 | 37.23 | 37.75 | 37.00 | 37.50 | 330,757 | +0.36(+0.97%) |
Aug 31, 2022 | 37.50 | 37.71 | 37.11 | 37.14 | 492,269 | -0.38(-1.01%) |
Aug 30, 2022 | 38.24 | 38.41 | 37.43 | 37.52 | 358,109 | -0.62(-1.62%) |
Aug 29, 2022 | 37.98 | 38.22 | 37.53 | 38.14 | 410,231 | +0.03(+0.07%) |
Aug 26, 2022 | 38.82 | 38.89 | 38.09 | 38.11 | 392,323 | -0.73(-1.88%) |
Aug 25, 2022 | 38.69 | 38.88 | 38.36 | 38.84 | 312,626 | +0.22(+0.57%) |
Aug 24, 2022 | 38.92 | 38.96 | 38.47 | 38.62 | 326,475 | -0.50(-1.29%) |
Aug 23, 2022 | 39.53 | 39.58 | 39.01 | 39.12 | 295,414 | -0.37(-0.94%) |
Aug 22, 2022 | 40.21 | 40.57 | 39.38 | 39.49 | 374,619 | -1.09(-2.69%) |
Aug 19, 2022 | 40.71 | 40.87 | 40.40 | 40.59 | 339,265 | -0.03(-0.07%) |
Aug 18, 2022 | 40.20 | 40.66 | 39.79 | 40.61 | 559,880 | -0.47(-1.16%) |
Aug 17, 2022 | 41.14 | 41.35 | 40.76 | 41.09 | 235,557 | -0.33(-0.80%) |
Aug 16, 2022 | 41.17 | 41.44 | 40.98 | 41.42 | 444,049 | +0.29(+0.71%) |
Aug 15, 2022 | 40.75 | 41.16 | 40.56 | 41.13 | 292,918 | +0.38(+0.92%) |
Aug 12, 2022 | 39.97 | 40.78 | 39.97 | 40.75 | 356,893 | +0.92(+2.32%) |
Aug 11, 2022 | 39.85 | 40.23 | 39.66 | 39.83 | 284,285 | -0.02(-0.05%) |
Aug 10, 2022 | 39.94 | 40.16 | 39.69 | 39.85 | 384,710 | -0.02(-0.05%) |
Aug 09, 2022 | 39.83 | 39.90 | 39.20 | 39.87 | 426,567 | +0.07(+0.17%) |
Aug 08, 2022 | 39.95 | 40.37 | 39.76 | 39.80 | 449,598 | -0.24(-0.61%) |
Aug 05, 2022 | 39.96 | 40.08 | 39.26 | 40.05 | 340,861 | +0.01(+0.02%) |
Aug 04, 2022 | 40.01 | 40.27 | 39.74 | 40.04 | 212,374 | +0.04(+0.09%) |
Aug 03, 2022 | 40.07 | 40.07 | 39.23 | 40.00 | 242,516 | -0.06(-0.14%) |
Aug 02, 2022 | 40.07 | 40.25 | 39.80 | 40.06 | 434,464 | +0.07(+0.16%) |