Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.93 | 35.54 | 34.52 | 35.46 | 323,181 | +0.30(+0.85%) |
Oct 28, 2022 | 34.25 | 35.36 | 33.59 | 35.16 | 194,323 | +0.55(+1.59%) |
Oct 27, 2022 | 35.09 | 35.35 | 33.97 | 34.61 | 167,580 | -0.20(-0.57%) |
Oct 26, 2022 | 33.74 | 36.59 | 33.62 | 34.81 | 176,654 | +1.14(+3.39%) |
Oct 25, 2022 | 32.37 | 34.35 | 32.22 | 33.67 | 165,576 | +1.68(+5.25%) |
Oct 24, 2022 | 32.02 | 32.80 | 31.18 | 31.99 | 187,265 | -0.02(-0.06%) |
Oct 21, 2022 | 32.09 | 32.24 | 30.66 | 32.01 | 207,920 | -0.01(-0.03%) |
Oct 20, 2022 | 32.10 | 33.14 | 31.75 | 32.02 | 230,307 | -0.19(-0.59%) |
Oct 19, 2022 | 33.25 | 33.25 | 31.87 | 32.21 | 229,755 | -1.46(-4.34%) |
Oct 18, 2022 | 33.96 | 34.92 | 33.47 | 33.67 | 260,929 | +0.55(+1.66%) |
Oct 17, 2022 | 32.32 | 33.74 | 32.21 | 33.12 | 263,840 | +1.62(+5.14%) |
Oct 14, 2022 | 33.78 | 34.29 | 31.12 | 31.50 | 237,567 | -1.82(-5.46%) |
Oct 13, 2022 | 32.00 | 33.87 | 30.78 | 33.32 | 263,246 | +0.64(+1.96%) |
Oct 12, 2022 | 33.48 | 33.48 | 32.02 | 32.68 | 214,351 | -0.86(-2.56%) |
Oct 11, 2022 | 33.54 | 34.40 | 32.49 | 33.54 | 273,493 | -0.09(-0.27%) |
Oct 10, 2022 | 35.30 | 35.46 | 33.47 | 33.63 | 293,189 | -1.82(-5.13%) |
Oct 07, 2022 | 38.44 | 38.60 | 35.34 | 35.45 | 254,845 | -3.69(-9.43%) |
Oct 06, 2022 | 39.83 | 40.05 | 39.10 | 39.14 | 101,072 | -0.57(-1.44%) |
Oct 05, 2022 | 40.18 | 40.22 | 39.05 | 39.71 | 174,535 | -1.20(-2.93%) |
Oct 04, 2022 | 39.86 | 40.94 | 39.01 | 40.91 | 257,435 | +1.68(+4.28%) |
Oct 03, 2022 | 39.71 | 39.78 | 38.61 | 39.23 | 216,463 | +0.23(+0.59%) |
Sep 30, 2022 | 39.32 | 40.95 | 38.94 | 39.00 | 427,554 | -0.32(-0.81%) |
Sep 29, 2022 | 39.28 | 39.70 | 38.40 | 39.32 | 254,976 | -0.46(-1.16%) |
Sep 28, 2022 | 39.76 | 40.41 | 39.26 | 39.78 | 513,981 | +0.39(+0.99%) |
Sep 27, 2022 | 41.05 | 41.32 | 39.09 | 39.39 | 185,693 | -1.14(-2.81%) |
Sep 26, 2022 | 41.17 | 42.08 | 39.94 | 40.53 | 321,665 | -0.56(-1.36%) |
Sep 23, 2022 | 40.19 | 41.10 | 39.24 | 41.09 | 214,040 | +0.51(+1.26%) |
Sep 22, 2022 | 41.36 | 42.55 | 39.62 | 40.58 | 290,706 | -1.13(-2.71%) |
Sep 21, 2022 | 40.43 | 44.41 | 39.85 | 41.71 | 452,374 | +2.57(+6.57%) |
Sep 20, 2022 | 38.69 | 39.29 | 38.11 | 39.14 | 123,944 | +0.14(+0.36%) |
Sep 19, 2022 | 38.82 | 40.22 | 38.40 | 39.00 | 220,509 | -0.24(-0.61%) |
Sep 16, 2022 | 40.86 | 41.26 | 39.03 | 39.24 | 428,656 | -1.81(-4.41%) |
Sep 15, 2022 | 42.85 | 43.22 | 40.74 | 41.05 | 328,140 | -1.91(-4.45%) |
Sep 14, 2022 | 42.19 | 43.10 | 41.94 | 42.96 | 270,698 | +0.83(+1.97%) |
Sep 13, 2022 | 41.56 | 43.09 | 40.56 | 42.13 | 346,717 | -1.01(-2.34%) |
Sep 12, 2022 | 42.67 | 43.69 | 42.34 | 43.14 | 184,203 | +0.61(+1.43%) |
Sep 09, 2022 | 42.03 | 42.88 | 41.51 | 42.53 | 207,919 | +0.93(+2.24%) |
Sep 08, 2022 | 41.14 | 42.14 | 40.90 | 41.60 | 226,932 | +0.06(+0.14%) |
Sep 07, 2022 | 40.80 | 41.64 | 40.68 | 41.54 | 249,907 | +0.73(+1.79%) |
Sep 06, 2022 | 40.26 | 41.19 | 39.74 | 40.81 | 423,374 | +0.58(+1.44%) |
Sep 02, 2022 | 42.93 | 42.93 | 40.02 | 40.23 | 274,545 | -2.15(-5.07%) |
Sep 01, 2022 | 42.87 | 43.37 | 41.21 | 42.38 | 168,189 | -0.75(-1.74%) |
Aug 31, 2022 | 43.19 | 43.55 | 42.52 | 43.13 | 177,183 | +0.46(+1.08%) |
Aug 30, 2022 | 44.09 | 44.09 | 42.29 | 42.67 | 137,735 | -0.58(-1.34%) |
Aug 29, 2022 | 42.70 | 43.95 | 42.68 | 43.25 | 164,895 | +0.05(+0.12%) |
Aug 26, 2022 | 46.35 | 46.54 | 42.97 | 43.20 | 209,021 | -3.26(-7.02%) |
Aug 25, 2022 | 46.99 | 47.01 | 45.81 | 46.46 | 167,352 | +0.06(+0.13%) |
Aug 24, 2022 | 45.60 | 47.26 | 45.56 | 46.40 | 227,112 | +0.80(+1.75%) |
Aug 23, 2022 | 45.15 | 46.21 | 44.49 | 45.60 | 191,651 | +0.49(+1.09%) |
Aug 22, 2022 | 46.16 | 46.80 | 44.60 | 45.11 | 279,434 | -1.57(-3.36%) |
Aug 19, 2022 | 46.79 | 47.84 | 45.71 | 46.68 | 323,276 | -0.58(-1.23%) |
Aug 18, 2022 | 47.54 | 47.54 | 45.95 | 47.26 | 200,480 | -0.38(-0.80%) |
Aug 17, 2022 | 47.12 | 49.32 | 47.05 | 47.64 | 315,638 | -0.06(-0.13%) |
Aug 16, 2022 | 48.94 | 48.94 | 45.39 | 47.70 | 283,728 | -1.35(-2.75%) |
Aug 15, 2022 | 49.23 | 49.60 | 48.57 | 49.05 | 276,201 | -0.56(-1.13%) |
Aug 12, 2022 | 49.80 | 50.04 | 48.66 | 49.61 | 258,530 | +0.18(+0.36%) |
Aug 11, 2022 | 51.50 | 51.57 | 49.27 | 49.43 | 203,675 | -1.71(-3.34%) |
Aug 10, 2022 | 51.72 | 51.97 | 49.45 | 51.14 | 359,428 | +0.55(+1.09%) |
Aug 09, 2022 | 52.91 | 53.65 | 49.35 | 50.59 | 316,512 | -2.36(-4.46%) |
Aug 08, 2022 | 55.07 | 55.77 | 52.41 | 52.95 | 168,634 | -1.45(-2.67%) |
Aug 05, 2022 | 56.47 | 56.47 | 52.25 | 54.40 | 331,329 | -1.22(-2.19%) |
Aug 04, 2022 | 55.95 | 56.73 | 52.99 | 55.62 | 369,119 | -1.25(-2.20%) |
Aug 03, 2022 | 57.00 | 58.00 | 55.00 | 56.87 | 270,594 | +0.07(+0.12%) |
Aug 02, 2022 | 54.22 | 56.91 | 54.22 | 56.80 | 220,189 | +2.11(+3.86%) |