Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.95 | 43.15 | 42.95 | 43.06 | 4,480 | -0.04(-0.10%) |
Oct 28, 2022 | 43.19 | 43.19 | 43.10 | 43.10 | 941 | -0.02(-0.04%) |
Oct 27, 2022 | 43.12 | 43.17 | 43.12 | 43.12 | 1,558 | +0.04(+0.09%) |
Oct 26, 2022 | 43.08 | 43.08 | 43.04 | 43.08 | 905 | +0.01(+0.03%) |
Oct 25, 2022 | 43.06 | 43.15 | 43.06 | 43.07 | 1,483 | +0.08(+0.18%) |
Oct 24, 2022 | 42.92 | 42.99 | 42.92 | 42.99 | 583 | -0.09(-0.21%) |
Oct 21, 2022 | 43.00 | 43.08 | 43.00 | 43.08 | 1,419 | +0.12(+0.27%) |
Oct 20, 2022 | 42.90 | 42.96 | 42.90 | 42.96 | 818 | -0.05(-0.12%) |
Oct 19, 2022 | 43.05 | 43.05 | 42.96 | 43.01 | 1,855 | -0.10(-0.22%) |
Oct 18, 2022 | 43.11 | 43.11 | 43.11 | 43.11 | 250 | +0.02(+0.06%) |
Oct 17, 2022 | 43.08 | 43.11 | 43.07 | 43.09 | 2,897 | +0.03(+0.08%) |
Oct 14, 2022 | 43.13 | 43.13 | 43.03 | 43.05 | 2,784 | +0.08(+0.19%) |
Oct 13, 2022 | 42.75 | 43.03 | 42.75 | 42.97 | 2,966 | -0.24(-0.55%) |
Oct 12, 2022 | 43.16 | 43.21 | 43.16 | 43.21 | 1,167 | -0.02(-0.04%) |
Oct 11, 2022 | 43.20 | 43.23 | 43.19 | 43.23 | 681 | +0.01(+0.02%) |
Oct 10, 2022 | 43.28 | 43.28 | 43.15 | 43.22 | 2,439 | +0.06(+0.15%) |
Oct 07, 2022 | 43.16 | 43.16 | 43.16 | 43.16 | 435 | -0.12(-0.27%) |
Oct 06, 2022 | 43.23 | 43.27 | 43.23 | 43.27 | 365 | -0.02(-0.06%) |
Oct 05, 2022 | 43.28 | 43.30 | 43.25 | 43.30 | 2,590 | -0.01(-0.03%) |
Oct 04, 2022 | 43.25 | 43.31 | 43.22 | 43.31 | 3,563 | +0.03(+0.07%) |
Oct 03, 2022 | 43.32 | 43.35 | 43.28 | 43.28 | 2,677 | -0.01(-0.03%) |
Sep 30, 2022 | 43.32 | 43.32 | 43.29 | 43.30 | 1,996 | -0.08(-0.18%) |
Sep 29, 2022 | 43.42 | 43.43 | 43.31 | 43.37 | 1,877 | -0.18(-0.42%) |
Sep 28, 2022 | 43.53 | 43.56 | 43.32 | 43.56 | 62,087 | +0.18(+0.41%) |
Sep 27, 2022 | 43.43 | 43.46 | 43.19 | 43.38 | 465,324 | -0.05(-0.12%) |
Sep 26, 2022 | 43.57 | 43.57 | 43.40 | 43.43 | 7,034 | -0.20(-0.46%) |
Sep 23, 2022 | 43.60 | 43.63 | 43.56 | 43.63 | 1,017 | -0.07(-0.15%) |
Sep 22, 2022 | 43.65 | 43.70 | 43.64 | 43.70 | 2,691 | +0.02(+0.04%) |
Sep 21, 2022 | 43.70 | 43.77 | 43.66 | 43.68 | 1,653 | -0.10(-0.23%) |
Sep 20, 2022 | 43.78 | 43.78 | 43.73 | 43.78 | 2,243 | +0.01(+0.03%) |
Sep 19, 2022 | 43.75 | 43.77 | 43.73 | 43.77 | 5,086 | -0.08(-0.19%) |
Sep 16, 2022 | 43.84 | 43.85 | 43.79 | 43.85 | 1,470 | -0.02(-0.06%) |
Sep 15, 2022 | 43.82 | 43.87 | 43.82 | 43.87 | 481 | -0.02(-0.05%) |
Sep 14, 2022 | 43.90 | 43.90 | 43.84 | 43.90 | 3,389 | -0.04(-0.10%) |
Sep 13, 2022 | 43.94 | 43.94 | 43.94 | 43.94 | 243 | -0.14(-0.32%) |
Sep 12, 2022 | 44.07 | 44.08 | 44.06 | 44.08 | 3,430 | +0.12(+0.27%) |
Sep 09, 2022 | 44.14 | 44.16 | 43.89 | 43.96 | 42,563 | -0.12(-0.28%) |
Sep 08, 2022 | 43.89 | 44.12 | 43.89 | 44.08 | 4,137 | +0.05(+0.11%) |
Sep 07, 2022 | 43.89 | 44.12 | 43.89 | 44.03 | 1,754 | +0.01(+0.02%) |
Sep 06, 2022 | 43.95 | 44.06 | 43.95 | 44.02 | 874 | -0.10(-0.23%) |
Sep 02, 2022 | 44.03 | 44.13 | 44.02 | 44.12 | 6,964 | +0.09(+0.20%) |
Sep 01, 2022 | 43.90 | 44.04 | 43.90 | 44.04 | 1,373 | -0.04(-0.10%) |
Aug 31, 2022 | 44.12 | 44.12 | 44.03 | 44.08 | 1,011 | -0.01(-0.02%) |
Aug 30, 2022 | 44.09 | 44.09 | 44.09 | 44.09 | 1,109 | -0.03(-0.07%) |
Aug 29, 2022 | 44.06 | 44.12 | 44.05 | 44.12 | 408 | -0.01(-0.03%) |
Aug 26, 2022 | 44.07 | 44.13 | 44.07 | 44.13 | 7,426 | +0.05(+0.11%) |
Aug 25, 2022 | 44.19 | 44.23 | 44.03 | 44.08 | 2,437 | -0.04(-0.09%) |
Aug 24, 2022 | 44.10 | 44.14 | 44.06 | 44.12 | 2,324 | -0.07(-0.16%) |
Aug 23, 2022 | 44.15 | 44.21 | 44.14 | 44.20 | 3,845 | +0.03(+0.07%) |
Aug 22, 2022 | 44.12 | 44.26 | 44.08 | 44.16 | 1,161 | -0.05(-0.12%) |
Aug 19, 2022 | 44.13 | 44.22 | 44.13 | 44.22 | 659 | -0.06(-0.13%) |
Aug 18, 2022 | 44.25 | 44.36 | 44.20 | 44.27 | 1,257 | +0.08(+0.17%) |
Aug 17, 2022 | 43.93 | 44.22 | 43.93 | 44.20 | 28,114 | -0.08(-0.18%) |
Aug 16, 2022 | 44.24 | 44.32 | 44.20 | 44.28 | 3,343 | -0.01(-0.03%) |
Aug 15, 2022 | 44.38 | 44.38 | 44.23 | 44.29 | 1,090 | +0.06(+0.13%) |
Aug 12, 2022 | 44.24 | 44.24 | 44.23 | 44.23 | 499 | -0.03(-0.06%) |
Aug 11, 2022 | 44.24 | 44.27 | 44.24 | 44.26 | 1,428 | +0.00(+0.01%) |
Aug 10, 2022 | 44.27 | 44.29 | 44.18 | 44.25 | 13,004 | +0.14(+0.33%) |
Aug 09, 2022 | 44.25 | 44.25 | 44.05 | 44.11 | 3,278 | -0.06(-0.13%) |
Aug 08, 2022 | 44.08 | 44.17 | 44.08 | 44.17 | 516 | +0.08(+0.19%) |
Aug 05, 2022 | 44.09 | 44.09 | 43.98 | 44.09 | 3,676 | -0.12(-0.27%) |
Aug 04, 2022 | 44.19 | 44.23 | 44.11 | 44.21 | 3,832 | +0.06(+0.14%) |
Aug 03, 2022 | 44.15 | 44.15 | 44.04 | 44.14 | 3,631 | +0.04(+0.10%) |
Aug 02, 2022 | 44.29 | 44.29 | 44.10 | 44.10 | 2,782 | -0.17(-0.39%) |