Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.20 | 39.22 | 39.03 | 39.17 | 154,938 | -0.16(-0.41%) |
Oct 28, 2022 | 39.24 | 39.40 | 39.24 | 39.33 | 177,100 | -0.03(-0.07%) |
Oct 27, 2022 | 39.25 | 39.43 | 39.16 | 39.36 | 128,734 | +0.25(+0.63%) |
Oct 26, 2022 | 39.03 | 39.20 | 39.03 | 39.11 | 103,290 | +0.18(+0.46%) |
Oct 25, 2022 | 38.84 | 39.01 | 38.84 | 38.93 | 210,309 | +0.37(+0.97%) |
Oct 24, 2022 | 38.60 | 38.69 | 38.48 | 38.56 | 228,123 | -0.07(-0.17%) |
Oct 21, 2022 | 38.44 | 38.65 | 38.41 | 38.63 | 109,708 | -0.08(-0.19%) |
Oct 20, 2022 | 38.76 | 38.84 | 38.56 | 38.70 | 80,605 | -0.16(-0.41%) |
Oct 19, 2022 | 38.96 | 39.01 | 38.81 | 38.86 | 712,946 | -0.32(-0.82%) |
Oct 18, 2022 | 39.18 | 39.27 | 39.01 | 39.18 | 213,255 | +0.11(+0.29%) |
Oct 17, 2022 | 39.22 | 39.28 | 39.05 | 39.07 | 194,487 | +0.02(+0.05%) |
Oct 14, 2022 | 39.43 | 39.43 | 38.97 | 39.05 | 242,326 | -0.20(-0.50%) |
Oct 13, 2022 | 38.90 | 39.39 | 38.90 | 39.25 | 143,523 | -0.16(-0.39%) |
Oct 12, 2022 | 39.32 | 39.44 | 39.28 | 39.40 | 370,138 | +0.08(+0.20%) |
Oct 11, 2022 | 39.44 | 39.52 | 39.30 | 39.32 | 965,636 | -0.06(-0.16%) |
Oct 10, 2022 | 39.54 | 39.54 | 39.27 | 39.38 | 112,315 | -0.18(-0.46%) |
Oct 07, 2022 | 39.60 | 39.67 | 39.44 | 39.57 | 870,929 | -0.22(-0.56%) |
Oct 06, 2022 | 39.94 | 39.96 | 39.65 | 39.79 | 1,238,420 | -0.19(-0.48%) |
Oct 05, 2022 | 39.99 | 40.02 | 39.82 | 39.98 | 151,408 | -0.24(-0.61%) |
Oct 04, 2022 | 40.23 | 40.34 | 40.15 | 40.23 | 419,765 | +0.15(+0.38%) |
Oct 03, 2022 | 39.99 | 40.23 | 39.94 | 40.07 | 356,996 | +0.37(+0.92%) |
Sep 30, 2022 | 39.99 | 39.99 | 39.66 | 39.71 | 263,717 | -0.10(-0.25%) |
Sep 29, 2022 | 39.82 | 39.91 | 39.69 | 39.81 | 146,061 | -0.16(-0.39%) |
Sep 28, 2022 | 39.73 | 40.06 | 39.65 | 39.96 | 193,057 | +0.55(+1.39%) |
Sep 27, 2022 | 39.54 | 39.60 | 39.30 | 39.41 | 128,559 | -0.16(-0.41%) |
Sep 26, 2022 | 39.98 | 39.98 | 39.47 | 39.58 | 527,365 | -0.58(-1.45%) |
Sep 23, 2022 | 40.24 | 40.25 | 40.03 | 40.16 | 406,285 | -0.13(-0.31%) |
Sep 22, 2022 | 40.49 | 40.49 | 40.26 | 40.29 | 223,112 | -0.46(-1.13%) |
Sep 21, 2022 | 40.73 | 40.79 | 40.48 | 40.74 | 127,684 | +0.10(+0.25%) |
Sep 20, 2022 | 40.55 | 40.71 | 40.55 | 40.64 | 68,965 | -0.16(-0.40%) |
Sep 19, 2022 | 40.79 | 40.86 | 40.70 | 40.81 | 78,650 | -0.05(-0.13%) |
Sep 16, 2022 | 40.78 | 40.95 | 40.78 | 40.86 | 120,983 | -0.06(-0.14%) |
Sep 15, 2022 | 40.97 | 41.00 | 40.89 | 40.91 | 98,391 | -0.13(-0.32%) |
Sep 14, 2022 | 40.97 | 41.10 | 40.97 | 41.05 | 77,248 | +0.04(+0.09%) |
Sep 13, 2022 | 40.94 | 41.02 | 40.92 | 41.01 | 99,152 | -0.21(-0.50%) |
Sep 12, 2022 | 41.35 | 41.39 | 41.16 | 41.21 | 78,473 | -0.05(-0.11%) |
Sep 09, 2022 | 41.37 | 41.39 | 41.24 | 41.26 | 90,759 | -0.01(-0.02%) |
Sep 08, 2022 | 41.36 | 41.45 | 41.27 | 41.27 | 105,490 | -0.10(-0.25%) |
Sep 07, 2022 | 41.23 | 41.39 | 41.22 | 41.37 | 72,478 | +0.29(+0.71%) |
Sep 06, 2022 | 41.33 | 41.33 | 41.06 | 41.08 | 187,300 | -0.44(-1.06%) |
Sep 02, 2022 | 41.51 | 41.63 | 41.48 | 41.52 | 102,955 | +0.08(+0.18%) |
Sep 01, 2022 | 41.44 | 41.48 | 41.31 | 41.45 | 102,505 | -0.24(-0.58%) |
Aug 31, 2022 | 41.82 | 41.88 | 41.65 | 41.69 | 148,695 | -0.15(-0.36%) |
Aug 30, 2022 | 41.83 | 41.93 | 41.67 | 41.84 | 95,064 | +0.00(+0.00%) |
Aug 29, 2022 | 41.91 | 41.91 | 41.67 | 41.84 | 214,343 | -0.23(-0.56%) |
Aug 26, 2022 | 42.08 | 42.19 | 42.00 | 42.08 | 120,782 | -0.03(-0.07%) |
Aug 25, 2022 | 41.90 | 42.29 | 41.87 | 42.11 | 94,524 | +0.21(+0.50%) |
Aug 24, 2022 | 41.92 | 41.92 | 41.84 | 41.89 | 177,947 | -0.10(-0.25%) |
Aug 23, 2022 | 41.97 | 42.19 | 41.95 | 42.00 | 75,149 | -0.03(-0.07%) |
Aug 22, 2022 | 42.16 | 42.17 | 41.95 | 42.03 | 150,747 | -0.32(-0.75%) |
Aug 19, 2022 | 42.33 | 42.34 | 42.20 | 42.34 | 66,936 | -0.26(-0.60%) |
Aug 18, 2022 | 42.59 | 42.67 | 42.56 | 42.60 | 65,043 | +0.07(+0.17%) |
Aug 17, 2022 | 42.56 | 42.61 | 42.46 | 42.53 | 73,906 | -0.26(-0.60%) |
Aug 16, 2022 | 42.79 | 42.83 | 42.63 | 42.78 | 83,907 | -0.07(-0.17%) |
Aug 15, 2022 | 42.82 | 42.90 | 42.82 | 42.86 | 67,462 | +0.12(+0.28%) |
Aug 12, 2022 | 42.65 | 42.74 | 42.60 | 42.74 | 82,364 | +0.17(+0.40%) |
Aug 11, 2022 | 42.88 | 42.96 | 42.54 | 42.57 | 56,139 | -0.19(-0.45%) |
Aug 10, 2022 | 42.83 | 42.96 | 42.75 | 42.76 | 152,717 | +0.07(+0.18%) |
Aug 09, 2022 | 42.64 | 42.74 | 42.60 | 42.69 | 110,100 | -0.05(-0.12%) |
Aug 08, 2022 | 42.71 | 42.79 | 42.68 | 42.74 | 59,687 | +0.13(+0.31%) |
Aug 05, 2022 | 42.62 | 42.62 | 42.52 | 42.61 | 82,835 | -0.42(-0.98%) |
Aug 04, 2022 | 42.97 | 43.04 | 42.93 | 43.03 | 85,221 | +0.12(+0.28%) |
Aug 03, 2022 | 42.70 | 42.91 | 42.55 | 42.91 | 68,061 | +0.11(+0.26%) |
Aug 02, 2022 | 43.20 | 43.24 | 42.62 | 42.79 | 105,556 | -0.39(-0.91%) |