Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.47 | 34.57 | 34.22 | 34.44 | 44,491 | -0.25(-0.73%) |
Oct 28, 2022 | 33.91 | 34.72 | 33.91 | 34.69 | 54,034 | +0.66(+1.94%) |
Oct 27, 2022 | 34.41 | 34.52 | 33.99 | 34.03 | 35,428 | -0.38(-1.10%) |
Oct 26, 2022 | 34.18 | 34.85 | 34.11 | 34.41 | 26,091 | +0.03(+0.08%) |
Oct 25, 2022 | 33.56 | 34.44 | 33.56 | 34.38 | 38,558 | +0.92(+2.75%) |
Oct 24, 2022 | 33.32 | 33.60 | 32.88 | 33.46 | 39,643 | +0.01(+0.03%) |
Oct 21, 2022 | 32.37 | 33.50 | 32.29 | 33.45 | 85,884 | +0.92(+2.83%) |
Oct 20, 2022 | 32.70 | 33.20 | 32.37 | 32.53 | 32,102 | -0.25(-0.77%) |
Oct 19, 2022 | 32.72 | 33.09 | 32.57 | 32.78 | 38,954 | -0.31(-0.94%) |
Oct 18, 2022 | 33.62 | 33.62 | 32.78 | 33.09 | 53,871 | +0.34(+1.04%) |
Oct 17, 2022 | 32.51 | 32.88 | 32.51 | 32.75 | 46,034 | +1.05(+3.30%) |
Oct 14, 2022 | 32.91 | 32.95 | 31.65 | 31.70 | 29,634 | -0.95(-2.91%) |
Oct 13, 2022 | 31.10 | 32.82 | 30.90 | 32.65 | 39,445 | +0.70(+2.19%) |
Oct 12, 2022 | 32.08 | 32.22 | 31.90 | 31.96 | 39,153 | -0.05(-0.15%) |
Oct 11, 2022 | 32.21 | 32.60 | 31.84 | 32.00 | 99,187 | -0.38(-1.17%) |
Oct 10, 2022 | 32.95 | 32.95 | 32.10 | 32.38 | 34,825 | -0.59(-1.79%) |
Oct 07, 2022 | 33.75 | 33.75 | 32.86 | 32.97 | 44,135 | -1.18(-3.46%) |
Oct 06, 2022 | 34.33 | 34.66 | 34.13 | 34.16 | 33,518 | -0.22(-0.63%) |
Oct 05, 2022 | 34.20 | 34.61 | 33.71 | 34.38 | 40,151 | -0.34(-0.99%) |
Oct 04, 2022 | 34.08 | 34.72 | 34.08 | 34.72 | 54,206 | +1.67(+5.05%) |
Oct 03, 2022 | 32.76 | 33.25 | 32.39 | 33.05 | 61,312 | +0.62(+1.91%) |
Sep 30, 2022 | 32.51 | 33.11 | 32.39 | 32.43 | 59,390 | -0.43(-1.30%) |
Sep 29, 2022 | 33.49 | 33.49 | 32.53 | 32.86 | 60,550 | -1.44(-4.19%) |
Sep 28, 2022 | 33.57 | 34.36 | 33.44 | 34.29 | 43,476 | +0.54(+1.61%) |
Sep 27, 2022 | 34.23 | 34.47 | 33.43 | 33.75 | 82,467 | -0.05(-0.14%) |
Sep 26, 2022 | 33.87 | 34.45 | 33.69 | 33.80 | 54,430 | -0.23(-0.68%) |
Sep 23, 2022 | 34.43 | 34.43 | 33.64 | 34.03 | 93,726 | -1.09(-3.09%) |
Sep 22, 2022 | 35.71 | 35.79 | 34.96 | 35.12 | 46,081 | -0.54(-1.52%) |
Sep 21, 2022 | 36.32 | 36.73 | 35.66 | 35.66 | 32,566 | -0.62(-1.71%) |
Sep 20, 2022 | 36.68 | 36.71 | 36.14 | 36.28 | 45,237 | -0.75(-2.02%) |
Sep 19, 2022 | 36.06 | 37.10 | 36.06 | 37.03 | 23,507 | +0.53(+1.46%) |
Sep 16, 2022 | 36.30 | 36.66 | 36.18 | 36.50 | 23,546 | -0.34(-0.92%) |
Sep 15, 2022 | 36.98 | 37.56 | 36.68 | 36.83 | 38,513 | -0.40(-1.07%) |
Sep 14, 2022 | 37.04 | 37.36 | 36.77 | 37.23 | 46,153 | +0.35(+0.95%) |
Sep 13, 2022 | 37.42 | 37.71 | 36.81 | 36.88 | 55,631 | -1.64(-4.25%) |
Sep 12, 2022 | 38.34 | 38.60 | 38.30 | 38.52 | 33,124 | +0.57(+1.51%) |
Sep 09, 2022 | 37.51 | 37.95 | 37.51 | 37.95 | 46,682 | +0.94(+2.54%) |
Sep 08, 2022 | 36.38 | 37.05 | 36.30 | 37.01 | 29,749 | +0.17(+0.47%) |
Sep 07, 2022 | 35.99 | 36.95 | 35.99 | 36.83 | 50,646 | +0.75(+2.07%) |
Sep 06, 2022 | 36.44 | 36.44 | 35.93 | 36.09 | 44,776 | -0.30(-0.83%) |
Sep 02, 2022 | 37.22 | 37.34 | 36.28 | 36.39 | 51,001 | -0.47(-1.26%) |
Sep 01, 2022 | 36.86 | 36.89 | 36.23 | 36.85 | 42,772 | -0.49(-1.32%) |
Aug 31, 2022 | 37.81 | 37.89 | 37.29 | 37.35 | 45,855 | -0.28(-0.75%) |
Aug 30, 2022 | 38.38 | 38.38 | 37.39 | 37.63 | 50,127 | -0.36(-0.94%) |
Aug 29, 2022 | 37.91 | 38.31 | 37.90 | 37.99 | 35,677 | -0.16(-0.43%) |
Aug 26, 2022 | 39.65 | 39.75 | 38.13 | 38.15 | 44,177 | -1.45(-3.67%) |
Aug 25, 2022 | 38.95 | 39.61 | 38.91 | 39.61 | 44,267 | +0.80(+2.07%) |
Aug 24, 2022 | 38.51 | 38.99 | 38.51 | 38.80 | 23,770 | +0.15(+0.38%) |
Aug 23, 2022 | 38.52 | 39.00 | 38.52 | 38.66 | 52,386 | +0.16(+0.43%) |
Aug 22, 2022 | 39.02 | 39.02 | 38.41 | 38.49 | 65,600 | -1.31(-3.30%) |
Aug 19, 2022 | 40.26 | 40.26 | 39.67 | 39.81 | 90,600 | -0.90(-2.20%) |
Aug 18, 2022 | 40.54 | 40.78 | 40.34 | 40.70 | 71,782 | +0.17(+0.43%) |
Aug 17, 2022 | 40.75 | 40.80 | 40.23 | 40.53 | 82,588 | -0.59(-1.44%) |
Aug 16, 2022 | 41.21 | 41.39 | 40.81 | 41.12 | 78,883 | -0.16(-0.38%) |
Aug 15, 2022 | 41.17 | 41.39 | 40.88 | 41.28 | 68,551 | -0.03(-0.07%) |
Aug 12, 2022 | 40.66 | 41.32 | 40.52 | 41.31 | 43,431 | +0.79(+1.94%) |
Aug 11, 2022 | 40.62 | 41.11 | 40.48 | 40.52 | 40,178 | +0.19(+0.48%) |
Aug 10, 2022 | 40.00 | 40.36 | 39.76 | 40.33 | 89,127 | +1.28(+3.28%) |
Aug 09, 2022 | 39.68 | 39.68 | 38.94 | 39.05 | 60,261 | -0.90(-2.26%) |
Aug 08, 2022 | 39.96 | 40.36 | 39.79 | 39.95 | 65,474 | +0.18(+0.45%) |
Aug 05, 2022 | 39.77 | 40.06 | 39.47 | 39.77 | 38,173 | -0.47(-1.17%) |
Aug 04, 2022 | 40.44 | 40.47 | 40.09 | 40.24 | 29,772 | -0.16(-0.41%) |
Aug 03, 2022 | 39.76 | 40.44 | 39.76 | 40.40 | 53,494 | +0.67(+1.68%) |
Aug 02, 2022 | 39.64 | 40.25 | 39.48 | 39.73 | 57,404 | -0.23(-0.58%) |