Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.20 | 38.83 | 37.92 | 38.41 | 11,516 | +1.13(+3.03%) |
Oct 28, 2022 | 40.85 | 40.85 | 37.23 | 37.29 | 42,327 | -3.70(-9.04%) |
Oct 27, 2022 | 39.72 | 41.06 | 39.10 | 40.99 | 30,221 | +1.76(+4.50%) |
Oct 26, 2022 | 38.78 | 39.24 | 37.43 | 39.23 | 37,689 | +2.70(+7.39%) |
Oct 25, 2022 | 37.73 | 37.81 | 36.39 | 36.53 | 24,780 | -1.57(-4.12%) |
Oct 24, 2022 | 38.84 | 39.98 | 37.89 | 38.10 | 37,818 | -1.09(-2.79%) |
Oct 21, 2022 | 41.61 | 41.61 | 39.04 | 39.19 | 35,719 | -1.71(-4.18%) |
Oct 20, 2022 | 41.22 | 41.26 | 39.19 | 40.90 | 15,994 | -0.16(-0.39%) |
Oct 19, 2022 | 41.50 | 41.86 | 40.02 | 41.06 | 28,546 | +0.42(+1.04%) |
Oct 18, 2022 | 39.08 | 41.48 | 38.87 | 40.64 | 78,525 | -0.72(-1.75%) |
Oct 17, 2022 | 42.31 | 42.31 | 41.04 | 41.36 | 27,179 | -3.05(-6.87%) |
Oct 14, 2022 | 41.18 | 44.41 | 41.18 | 44.41 | 21,459 | +2.38(+5.67%) |
Oct 13, 2022 | 46.97 | 47.11 | 41.68 | 42.03 | 108,174 | -2.15(-4.87%) |
Oct 12, 2022 | 43.88 | 44.36 | 43.27 | 44.18 | 20,570 | +0.07(+0.16%) |
Oct 11, 2022 | 43.14 | 44.56 | 42.59 | 44.11 | 30,952 | +1.30(+3.05%) |
Oct 10, 2022 | 41.41 | 43.49 | 41.31 | 42.81 | 32,929 | +1.55(+3.76%) |
Oct 07, 2022 | 39.68 | 41.66 | 39.66 | 41.25 | 50,197 | +3.21(+8.44%) |
Oct 06, 2022 | 37.83 | 38.22 | 37.04 | 38.04 | 22,575 | +0.25(+0.65%) |
Oct 05, 2022 | 39.03 | 39.38 | 37.23 | 37.80 | 175,930 | +0.16(+0.42%) |
Oct 04, 2022 | 38.75 | 38.77 | 37.64 | 37.64 | 97,163 | -2.93(-7.21%) |
Oct 03, 2022 | 42.70 | 42.70 | 40.16 | 40.56 | 27,572 | -2.52(-5.86%) |
Sep 30, 2022 | 42.08 | 43.23 | 40.63 | 43.09 | 39,081 | +1.43(+3.43%) |
Sep 29, 2022 | 40.56 | 42.49 | 40.56 | 41.66 | 83,945 | +2.24(+5.68%) |
Sep 28, 2022 | 41.01 | 41.25 | 38.99 | 39.42 | 21,048 | -0.90(-2.23%) |
Sep 27, 2022 | 39.31 | 41.01 | 38.80 | 40.32 | 32,046 | -0.17(-0.41%) |
Sep 26, 2022 | 40.55 | 40.62 | 38.84 | 40.49 | 37,945 | +0.50(+1.26%) |
Sep 23, 2022 | 39.54 | 41.02 | 39.54 | 39.98 | 32,109 | +1.09(+2.80%) |
Sep 22, 2022 | 38.57 | 39.33 | 38.23 | 38.90 | 26,719 | +0.75(+1.96%) |
Sep 21, 2022 | 36.77 | 38.24 | 35.59 | 38.15 | 25,845 | +0.97(+2.61%) |
Sep 20, 2022 | 37.43 | 37.60 | 36.63 | 37.18 | 42,844 | +0.49(+1.35%) |
Sep 19, 2022 | 38.13 | 38.13 | 36.51 | 36.69 | 21,465 | -0.58(-1.56%) |
Sep 16, 2022 | 37.62 | 38.06 | 37.14 | 37.27 | 31,853 | +0.69(+1.88%) |
Sep 15, 2022 | 35.86 | 37.18 | 35.32 | 36.58 | 27,833 | +1.43(+4.06%) |
Sep 14, 2022 | 35.33 | 35.72 | 34.78 | 35.15 | 19,946 | -0.41(-1.14%) |
Sep 13, 2022 | 33.88 | 35.56 | 33.62 | 35.56 | 39,268 | +3.79(+11.94%) |
Sep 12, 2022 | 32.33 | 32.38 | 31.77 | 31.77 | 47,900 | -1.06(-3.22%) |
Sep 09, 2022 | 33.74 | 33.74 | 32.65 | 32.82 | 18,233 | -1.60(-4.66%) |
Sep 08, 2022 | 35.17 | 35.56 | 33.92 | 34.43 | 24,117 | -0.21(-0.61%) |
Sep 07, 2022 | 35.86 | 35.86 | 34.31 | 34.64 | 19,238 | -1.13(-3.16%) |
Sep 06, 2022 | 35.12 | 36.21 | 34.98 | 35.77 | 11,888 | +0.65(+1.86%) |
Sep 02, 2022 | 33.46 | 35.25 | 33.17 | 35.12 | 24,742 | +0.90(+2.63%) |
Sep 01, 2022 | 34.50 | 35.72 | 34.11 | 34.22 | 131,885 | +0.32(+0.94%) |
Aug 31, 2022 | 32.75 | 33.90 | 32.44 | 33.90 | 13,459 | +0.55(+1.64%) |
Aug 30, 2022 | 32.19 | 33.94 | 32.19 | 33.35 | 56,113 | +0.58(+1.78%) |
Aug 29, 2022 | 32.54 | 32.91 | 31.89 | 32.77 | 199,966 | +0.95(+2.99%) |
Aug 26, 2022 | 29.14 | 31.82 | 29.14 | 31.82 | 13,660 | +2.70(+9.27%) |
Aug 25, 2022 | 29.98 | 30.08 | 29.12 | 29.12 | 4,780 | -1.22(-4.01%) |
Aug 24, 2022 | 30.48 | 30.65 | 30.04 | 30.34 | 4,961 | -0.12(-0.41%) |
Aug 23, 2022 | 30.62 | 30.62 | 29.83 | 30.46 | 8,361 | +0.07(+0.23%) |
Aug 22, 2022 | 29.95 | 30.58 | 29.72 | 30.39 | 90,760 | +1.59(+5.51%) |
Aug 19, 2022 | 28.22 | 28.94 | 27.97 | 28.80 | 47,600 | +1.13(+4.08%) |
Aug 18, 2022 | 27.89 | 27.89 | 27.48 | 27.67 | 1,318 | -0.21(-0.76%) |
Aug 17, 2022 | 27.94 | 28.13 | 27.38 | 27.89 | 38,946 | +0.58(+2.13%) |
Aug 16, 2022 | 27.32 | 27.55 | 27.00 | 27.30 | 1,490 | +0.28(+1.04%) |
Aug 15, 2022 | 27.64 | 27.64 | 26.97 | 27.02 | 2,249 | -0.41(-1.48%) |
Aug 12, 2022 | 28.20 | 28.20 | 27.34 | 27.43 | 4,957 | -1.09(-3.83%) |
Aug 11, 2022 | 27.85 | 28.68 | 27.43 | 28.52 | 8,145 | +0.37(+1.32%) |
Aug 10, 2022 | 28.48 | 28.93 | 28.15 | 28.15 | 6,620 | -1.98(-6.56%) |
Aug 09, 2022 | 29.81 | 30.51 | 29.81 | 30.13 | 11,382 | +0.73(+2.47%) |
Aug 08, 2022 | 28.89 | 29.61 | 28.47 | 29.40 | 18,227 | +0.23(+0.79%) |
Aug 05, 2022 | 29.89 | 29.89 | 28.89 | 29.17 | 3,617 | +0.18(+0.61%) |
Aug 04, 2022 | 29.18 | 29.51 | 28.98 | 28.99 | 11,334 | -0.20(-0.67%) |
Aug 03, 2022 | 30.32 | 30.32 | 29.10 | 29.19 | 12,560 | -1.64(-5.32%) |
Aug 02, 2022 | 31.50 | 31.50 | 30.27 | 30.83 | 2,714 | +0.16(+0.52%) |