Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.99 | 34.51 | 33.65 | 33.92 | 1,533,173 | -0.38(-1.10%) |
Oct 28, 2022 | 32.82 | 34.51 | 32.45 | 34.30 | 1,364,379 | +1.50(+4.56%) |
Oct 27, 2022 | 31.84 | 33.08 | 31.62 | 32.80 | 1,328,255 | +1.32(+4.18%) |
Oct 26, 2022 | 31.21 | 32.93 | 31.21 | 31.49 | 901,249 | +0.35(+1.13%) |
Oct 25, 2022 | 30.37 | 31.27 | 30.32 | 31.14 | 1,201,580 | +0.54(+1.76%) |
Oct 24, 2022 | 31.44 | 32.15 | 30.49 | 30.60 | 1,137,658 | -0.85(-2.71%) |
Oct 21, 2022 | 30.80 | 31.83 | 30.53 | 31.45 | 801,489 | +0.63(+2.06%) |
Oct 20, 2022 | 30.87 | 31.68 | 30.64 | 30.81 | 786,491 | -0.27(-0.88%) |
Oct 19, 2022 | 31.12 | 31.71 | 30.90 | 31.09 | 678,773 | -0.19(-0.61%) |
Oct 18, 2022 | 31.39 | 31.77 | 30.92 | 31.28 | 594,479 | +0.53(+1.73%) |
Oct 17, 2022 | 30.97 | 31.36 | 30.29 | 30.75 | 760,159 | +0.38(+1.25%) |
Oct 14, 2022 | 31.84 | 32.09 | 30.33 | 30.37 | 581,175 | -0.99(-3.14%) |
Oct 13, 2022 | 29.90 | 31.66 | 29.61 | 31.35 | 989,191 | +0.75(+2.45%) |
Oct 12, 2022 | 29.15 | 30.77 | 28.66 | 30.61 | 1,360,254 | +1.57(+5.42%) |
Oct 11, 2022 | 28.62 | 29.28 | 27.66 | 29.03 | 969,127 | +0.30(+1.06%) |
Oct 10, 2022 | 29.34 | 29.60 | 28.64 | 28.73 | 780,346 | -0.54(-1.84%) |
Oct 07, 2022 | 29.26 | 29.40 | 28.16 | 29.27 | 1,004,028 | -0.29(-0.99%) |
Oct 06, 2022 | 29.93 | 30.73 | 29.44 | 29.56 | 763,843 | -0.39(-1.30%) |
Oct 05, 2022 | 29.19 | 30.25 | 29.13 | 29.95 | 930,942 | +0.19(+0.64%) |
Oct 04, 2022 | 28.30 | 29.79 | 28.30 | 29.76 | 1,234,061 | +2.20(+7.97%) |
Oct 03, 2022 | 28.04 | 28.22 | 26.98 | 27.57 | 909,313 | -0.17(-0.61%) |
Sep 30, 2022 | 28.17 | 28.74 | 27.69 | 27.74 | 892,446 | -0.66(-2.33%) |
Sep 29, 2022 | 28.47 | 28.63 | 27.49 | 28.40 | 868,156 | -0.45(-1.54%) |
Sep 28, 2022 | 27.75 | 28.87 | 27.32 | 28.84 | 1,112,126 | +1.20(+4.35%) |
Sep 27, 2022 | 27.65 | 28.75 | 27.37 | 27.64 | 1,084,877 | +0.59(+2.17%) |
Sep 26, 2022 | 27.16 | 27.89 | 26.79 | 27.05 | 1,042,669 | +0.12(+0.46%) |
Sep 23, 2022 | 27.35 | 27.82 | 26.43 | 26.93 | 1,451,281 | -0.67(-2.44%) |
Sep 22, 2022 | 29.50 | 29.50 | 27.06 | 27.60 | 1,580,617 | -2.10(-7.08%) |
Sep 21, 2022 | 30.32 | 30.83 | 29.68 | 29.71 | 668,159 | -0.37(-1.23%) |
Sep 20, 2022 | 30.52 | 30.63 | 29.60 | 30.08 | 882,992 | -0.75(-2.43%) |
Sep 19, 2022 | 30.29 | 31.53 | 30.29 | 30.82 | 584,627 | -0.08(-0.25%) |
Sep 16, 2022 | 30.74 | 31.01 | 29.98 | 30.90 | 1,294,765 | -0.47(-1.51%) |
Sep 15, 2022 | 30.87 | 32.37 | 30.87 | 31.37 | 984,033 | +0.31(+1.01%) |
Sep 14, 2022 | 31.27 | 31.54 | 30.47 | 31.06 | 845,123 | -0.10(-0.33%) |
Sep 13, 2022 | 31.20 | 31.77 | 30.92 | 31.17 | 878,550 | -1.26(-3.89%) |
Sep 12, 2022 | 32.32 | 32.52 | 31.82 | 32.43 | 936,691 | +0.70(+2.21%) |
Sep 09, 2022 | 31.25 | 32.39 | 31.11 | 31.72 | 1,195,124 | +0.90(+2.92%) |
Sep 08, 2022 | 29.29 | 30.82 | 29.07 | 30.82 | 920,986 | +1.19(+4.03%) |
Sep 07, 2022 | 27.98 | 29.63 | 27.95 | 29.63 | 783,473 | +1.71(+6.11%) |
Sep 06, 2022 | 29.29 | 29.29 | 27.76 | 27.93 | 977,422 | -1.35(-4.60%) |
Sep 02, 2022 | 29.71 | 29.83 | 28.94 | 29.27 | 1,040,971 | -0.14(-0.48%) |
Sep 01, 2022 | 28.84 | 29.44 | 28.33 | 29.41 | 1,070,909 | +0.41(+1.40%) |
Aug 31, 2022 | 29.23 | 29.23 | 28.61 | 29.01 | 822,487 | +0.09(+0.33%) |
Aug 30, 2022 | 30.09 | 30.24 | 28.88 | 28.91 | 1,006,491 | -0.94(-3.14%) |
Aug 29, 2022 | 29.82 | 30.03 | 29.29 | 29.85 | 821,927 | -0.21(-0.69%) |
Aug 26, 2022 | 31.51 | 31.87 | 29.94 | 30.06 | 838,877 | -1.64(-5.17%) |
Aug 25, 2022 | 31.90 | 32.51 | 31.58 | 31.70 | 1,299,752 | -0.14(-0.45%) |
Aug 24, 2022 | 30.27 | 31.98 | 30.07 | 31.84 | 2,456,559 | +1.41(+4.64%) |
Aug 23, 2022 | 30.08 | 30.79 | 30.02 | 30.43 | 1,011,122 | +0.76(+2.55%) |
Aug 22, 2022 | 30.29 | 30.29 | 29.34 | 29.67 | 1,126,429 | -1.38(-4.45%) |
Aug 19, 2022 | 31.62 | 31.78 | 30.80 | 31.05 | 957,392 | -1.02(-3.19%) |
Aug 18, 2022 | 31.52 | 32.14 | 31.29 | 32.07 | 903,219 | +0.45(+1.41%) |
Aug 17, 2022 | 31.60 | 31.85 | 31.36 | 31.63 | 788,143 | -0.47(-1.48%) |
Aug 16, 2022 | 31.53 | 32.51 | 31.14 | 32.10 | 796,381 | +0.65(+2.08%) |
Aug 15, 2022 | 31.46 | 32.33 | 31.39 | 31.45 | 1,253,888 | -0.45(-1.40%) |
Aug 12, 2022 | 30.92 | 31.93 | 30.85 | 31.89 | 1,196,553 | +1.29(+4.21%) |
Aug 11, 2022 | 31.00 | 31.62 | 30.46 | 30.61 | 1,274,187 | -0.17(-0.55%) |
Aug 10, 2022 | 29.28 | 30.80 | 29.11 | 30.78 | 2,112,327 | +2.40(+8.44%) |
Aug 09, 2022 | 28.80 | 28.91 | 28.13 | 28.38 | 820,244 | -0.71(-2.44%) |
Aug 08, 2022 | 27.95 | 29.52 | 27.95 | 29.09 | 1,255,345 | +1.49(+5.41%) |
Aug 05, 2022 | 27.71 | 28.41 | 27.56 | 27.60 | 971,409 | -0.54(-1.90%) |
Aug 04, 2022 | 28.87 | 28.96 | 28.05 | 28.13 | 1,115,758 | -0.97(-3.32%) |
Aug 03, 2022 | 27.31 | 29.27 | 27.31 | 29.10 | 1,456,826 | +1.76(+6.42%) |
Aug 02, 2022 | 26.89 | 27.59 | 26.61 | 27.34 | 833,471 | +0.24(+0.90%) |