Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.28 | 34.19 | 32.88 | 33.51 | 623,852 | +0.35(+1.06%) |
Oct 28, 2022 | 32.53 | 34.14 | 32.24 | 33.16 | 1,134,298 | +0.64(+1.97%) |
Oct 27, 2022 | 32.85 | 34.87 | 32.44 | 32.52 | 1,942,602 | -0.34(-1.03%) |
Oct 26, 2022 | 38.65 | 38.65 | 32.02 | 32.86 | 4,421,982 | -13.65(-29.35%) |
Oct 25, 2022 | 46.31 | 47.35 | 46.03 | 46.51 | 779,919 | +0.18(+0.39%) |
Oct 24, 2022 | 46.69 | 46.90 | 45.81 | 46.33 | 599,950 | -0.23(-0.49%) |
Oct 21, 2022 | 46.11 | 46.69 | 45.83 | 46.56 | 334,408 | +0.13(+0.28%) |
Oct 20, 2022 | 46.30 | 47.20 | 46.20 | 46.43 | 317,448 | -0.05(-0.11%) |
Oct 19, 2022 | 46.14 | 46.78 | 45.52 | 46.48 | 546,650 | +0.34(+0.74%) |
Oct 18, 2022 | 45.72 | 46.23 | 45.54 | 46.14 | 381,859 | +0.62(+1.36%) |
Oct 17, 2022 | 44.87 | 45.92 | 44.60 | 45.52 | 383,269 | +0.95(+2.13%) |
Oct 14, 2022 | 45.27 | 45.65 | 44.07 | 44.57 | 456,690 | -0.64(-1.42%) |
Oct 13, 2022 | 44.54 | 45.89 | 44.04 | 45.21 | 366,348 | +0.05(+0.11%) |
Oct 12, 2022 | 44.13 | 45.56 | 44.02 | 45.16 | 504,132 | +0.90(+2.03%) |
Oct 11, 2022 | 44.45 | 44.78 | 43.87 | 44.26 | 455,086 | -0.03(-0.07%) |
Oct 10, 2022 | 43.90 | 44.51 | 42.98 | 44.29 | 285,825 | +0.48(+1.10%) |
Oct 07, 2022 | 44.84 | 44.84 | 43.34 | 43.81 | 428,305 | -0.95(-2.12%) |
Oct 06, 2022 | 43.73 | 44.90 | 43.73 | 44.76 | 399,962 | +0.97(+2.22%) |
Oct 05, 2022 | 43.45 | 44.72 | 43.18 | 43.79 | 779,956 | +0.05(+0.11%) |
Oct 04, 2022 | 41.60 | 43.75 | 41.60 | 43.74 | 578,987 | +2.51(+6.09%) |
Oct 03, 2022 | 42.03 | 42.14 | 41.17 | 41.23 | 480,988 | -0.80(-1.90%) |
Sep 30, 2022 | 42.46 | 43.04 | 41.95 | 42.03 | 525,310 | -0.34(-0.80%) |
Sep 29, 2022 | 42.14 | 42.47 | 41.76 | 42.37 | 439,640 | -0.13(-0.31%) |
Sep 28, 2022 | 41.82 | 42.73 | 41.30 | 42.50 | 426,961 | +0.83(+1.99%) |
Sep 27, 2022 | 41.47 | 41.91 | 40.95 | 41.67 | 430,594 | +0.90(+2.21%) |
Sep 26, 2022 | 41.19 | 42.19 | 40.70 | 40.77 | 581,897 | -0.24(-0.59%) |
Sep 23, 2022 | 40.39 | 41.01 | 39.13 | 41.01 | 836,003 | +0.28(+0.69%) |
Sep 22, 2022 | 41.10 | 41.14 | 40.17 | 40.73 | 415,335 | -0.32(-0.78%) |
Sep 21, 2022 | 41.35 | 41.82 | 40.70 | 41.05 | 459,090 | -0.12(-0.29%) |
Sep 20, 2022 | 40.12 | 41.50 | 40.05 | 41.17 | 826,416 | +0.83(+2.06%) |
Sep 19, 2022 | 39.69 | 40.34 | 38.91 | 40.34 | 484,804 | +0.23(+0.57%) |
Sep 16, 2022 | 39.86 | 40.45 | 39.73 | 40.11 | 1,674,374 | +0.30(+0.75%) |
Sep 15, 2022 | 39.92 | 40.41 | 39.53 | 39.81 | 368,598 | -0.15(-0.38%) |
Sep 14, 2022 | 39.79 | 39.97 | 39.06 | 39.96 | 402,636 | +0.39(+0.99%) |
Sep 13, 2022 | 39.05 | 40.06 | 39.00 | 39.57 | 551,669 | -0.09(-0.23%) |
Sep 12, 2022 | 39.40 | 39.81 | 39.30 | 39.66 | 341,757 | +0.45(+1.15%) |
Sep 09, 2022 | 39.18 | 39.75 | 39.05 | 39.21 | 402,937 | +0.06(+0.15%) |
Sep 08, 2022 | 38.46 | 39.21 | 38.28 | 39.15 | 406,289 | +0.73(+1.90%) |
Sep 07, 2022 | 38.68 | 39.08 | 38.16 | 38.42 | 597,537 | -0.35(-0.90%) |
Sep 06, 2022 | 38.00 | 39.16 | 37.88 | 38.77 | 807,675 | +0.71(+1.87%) |
Sep 02, 2022 | 38.32 | 38.33 | 37.25 | 38.06 | 452,402 | +0.02(+0.05%) |
Sep 01, 2022 | 38.05 | 38.90 | 37.80 | 38.04 | 691,932 | -0.10(-0.26%) |
Aug 31, 2022 | 38.08 | 38.68 | 37.98 | 38.14 | 524,053 | +0.08(+0.21%) |
Aug 30, 2022 | 38.13 | 38.54 | 37.88 | 38.06 | 450,226 | -0.07(-0.18%) |
Aug 29, 2022 | 37.64 | 38.78 | 37.64 | 38.13 | 792,281 | +0.30(+0.79%) |
Aug 26, 2022 | 37.88 | 38.11 | 37.55 | 37.83 | 456,675 | +0.01(+0.03%) |
Aug 25, 2022 | 36.84 | 38.22 | 36.73 | 37.82 | 841,124 | +2.30(+6.48%) |
Aug 24, 2022 | 35.36 | 35.71 | 35.16 | 35.52 | 409,111 | -0.34(-0.95%) |
Aug 23, 2022 | 36.13 | 36.27 | 35.83 | 35.86 | 326,078 | -0.25(-0.69%) |
Aug 22, 2022 | 36.13 | 36.75 | 35.95 | 36.11 | 464,193 | -0.28(-0.77%) |
Aug 19, 2022 | 35.43 | 36.79 | 35.27 | 36.39 | 711,811 | +0.63(+1.76%) |
Aug 18, 2022 | 35.08 | 35.81 | 34.80 | 35.76 | 496,543 | +0.61(+1.74%) |
Aug 17, 2022 | 35.42 | 35.94 | 34.78 | 35.15 | 946,266 | -0.61(-1.71%) |
Aug 16, 2022 | 35.83 | 36.54 | 35.75 | 35.76 | 771,950 | -0.17(-0.47%) |
Aug 15, 2022 | 35.95 | 36.14 | 35.43 | 35.93 | 1,002,485 | -0.03(-0.08%) |
Aug 12, 2022 | 36.49 | 36.52 | 35.55 | 35.96 | 1,145,212 | -0.36(-0.99%) |
Aug 11, 2022 | 37.81 | 38.49 | 36.13 | 36.32 | 1,170,251 | -1.00(-2.68%) |
Aug 10, 2022 | 41.99 | 42.41 | 36.54 | 37.32 | 2,074,604 | -5.36(-12.56%) |
Aug 09, 2022 | 43.01 | 43.42 | 42.65 | 42.68 | 358,557 | -0.08(-0.19%) |
Aug 08, 2022 | 43.42 | 43.84 | 42.20 | 42.76 | 396,201 | -0.70(-1.61%) |
Aug 05, 2022 | 43.32 | 43.70 | 42.75 | 43.46 | 445,022 | -0.27(-0.62%) |
Aug 04, 2022 | 44.08 | 44.17 | 43.46 | 43.73 | 338,654 | -0.31(-0.70%) |
Aug 03, 2022 | 44.30 | 44.56 | 43.60 | 44.04 | 228,900 | -0.15(-0.34%) |
Aug 02, 2022 | 44.08 | 44.50 | 43.71 | 44.19 | 479,394 | -0.10(-0.23%) |