Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.35 | 43.35 | 42.94 | 42.94 | 1,396 | -0.45(-1.04%) |
Oct 28, 2022 | 42.69 | 43.39 | 42.69 | 43.39 | 3,440 | +1.28(+3.03%) |
Oct 27, 2022 | 42.28 | 42.29 | 42.11 | 42.11 | 3,002 | +0.46(+1.09%) |
Oct 26, 2022 | 41.72 | 41.86 | 41.42 | 41.66 | 19,856 | -0.02(-0.05%) |
Oct 25, 2022 | 41.50 | 41.68 | 41.50 | 41.68 | 1,155 | +0.91(+2.24%) |
Oct 24, 2022 | 40.09 | 40.78 | 40.09 | 40.77 | 12,063 | +0.41(+1.03%) |
Oct 21, 2022 | 39.73 | 40.59 | 39.73 | 40.35 | 4,867 | +0.56(+1.41%) |
Oct 20, 2022 | 40.53 | 40.53 | 39.66 | 39.79 | 2,913 | -1.01(-2.47%) |
Oct 19, 2022 | 40.80 | 40.89 | 40.53 | 40.80 | 1,784 | -0.57(-1.39%) |
Oct 18, 2022 | 41.31 | 41.56 | 41.12 | 41.37 | 22,923 | +0.54(+1.32%) |
Oct 17, 2022 | 40.42 | 40.97 | 40.42 | 40.84 | 3,742 | +1.10(+2.76%) |
Oct 14, 2022 | 41.10 | 41.10 | 39.67 | 39.74 | 7,110 | -0.80(-1.97%) |
Oct 13, 2022 | 39.16 | 40.57 | 39.16 | 40.54 | 13,286 | +0.87(+2.19%) |
Oct 12, 2022 | 40.92 | 40.94 | 39.67 | 39.67 | 4,500 | -1.38(-3.37%) |
Oct 11, 2022 | 40.90 | 41.42 | 40.89 | 41.05 | 7,733 | -0.02(-0.05%) |
Oct 10, 2022 | 41.31 | 41.31 | 41.07 | 41.07 | 800 | -0.09(-0.22%) |
Oct 07, 2022 | 41.87 | 41.87 | 40.96 | 41.16 | 2,416 | -0.75(-1.80%) |
Oct 06, 2022 | 42.52 | 42.52 | 41.89 | 41.92 | 4,188 | -1.27(-2.94%) |
Oct 05, 2022 | 43.37 | 43.37 | 42.83 | 43.19 | 1,981 | -0.89(-2.01%) |
Oct 04, 2022 | 43.06 | 44.07 | 43.06 | 44.07 | 5,204 | +1.09(+2.53%) |
Oct 03, 2022 | 42.24 | 43.12 | 42.24 | 42.99 | 8,872 | +1.37(+3.29%) |
Sep 30, 2022 | 42.42 | 42.42 | 41.62 | 41.62 | 998 | -0.69(-1.62%) |
Sep 29, 2022 | 43.46 | 43.46 | 42.25 | 42.30 | 3,387 | -1.79(-4.06%) |
Sep 28, 2022 | 43.79 | 44.12 | 43.57 | 44.09 | 6,160 | +0.59(+1.37%) |
Sep 27, 2022 | 44.51 | 44.51 | 43.25 | 43.50 | 4,337 | -0.72(-1.63%) |
Sep 26, 2022 | 45.06 | 45.06 | 43.10 | 44.22 | 8,787 | -0.88(-1.95%) |
Sep 23, 2022 | 44.94 | 45.31 | 44.12 | 45.10 | 12,392 | -0.92(-1.99%) |
Sep 22, 2022 | 46.10 | 46.10 | 45.83 | 46.01 | 7,347 | -0.24(-0.53%) |
Sep 21, 2022 | 47.15 | 47.40 | 46.26 | 46.26 | 2,791 | -0.58(-1.25%) |
Sep 20, 2022 | 46.61 | 46.94 | 46.61 | 46.84 | 1,158 | -0.70(-1.48%) |
Sep 19, 2022 | 46.50 | 47.55 | 46.50 | 47.55 | 5,037 | +0.64(+1.36%) |
Sep 16, 2022 | 47.10 | 47.16 | 46.88 | 46.91 | 5,843 | -0.28(-0.60%) |
Sep 15, 2022 | 47.74 | 47.74 | 47.02 | 47.19 | 5,341 | -1.00(-2.09%) |
Sep 14, 2022 | 48.01 | 48.34 | 48.01 | 48.19 | 1,759 | +0.26(+0.55%) |
Sep 13, 2022 | 48.56 | 48.78 | 47.72 | 47.93 | 7,258 | -1.25(-2.54%) |
Sep 12, 2022 | 48.89 | 49.18 | 48.78 | 49.18 | 6,148 | +0.49(+1.02%) |
Sep 09, 2022 | 48.55 | 48.83 | 48.54 | 48.68 | 4,350 | +0.27(+0.55%) |
Sep 08, 2022 | 48.22 | 48.53 | 48.22 | 48.42 | 3,205 | +0.12(+0.25%) |
Sep 07, 2022 | 47.01 | 48.38 | 47.01 | 48.30 | 25,619 | +1.46(+3.11%) |
Sep 06, 2022 | 46.91 | 47.27 | 46.76 | 46.84 | 21,801 | +0.11(+0.23%) |
Sep 02, 2022 | 47.16 | 47.74 | 46.72 | 46.73 | 60,525 | -0.39(-0.82%) |
Sep 01, 2022 | 46.46 | 47.17 | 46.11 | 47.12 | 9,171 | +0.48(+1.04%) |
Aug 31, 2022 | 47.11 | 47.12 | 46.64 | 46.64 | 15,189 | -0.27(-0.58%) |
Aug 30, 2022 | 47.66 | 47.66 | 46.91 | 46.91 | 8,997 | -0.83(-1.73%) |
Aug 29, 2022 | 47.36 | 47.93 | 47.30 | 47.74 | 3,360 | +0.01(+0.01%) |
Aug 26, 2022 | 48.68 | 48.68 | 47.71 | 47.73 | 2,137 | -0.63(-1.31%) |
Aug 25, 2022 | 48.14 | 48.36 | 48.01 | 48.36 | 1,844 | +0.38(+0.80%) |
Aug 24, 2022 | 47.69 | 47.98 | 47.69 | 47.98 | 3,908 | +0.11(+0.23%) |
Aug 23, 2022 | 47.97 | 48.08 | 47.70 | 47.87 | 4,571 | -0.28(-0.57%) |
Aug 22, 2022 | 48.58 | 48.58 | 48.13 | 48.14 | 4,849 | -0.71(-1.45%) |
Aug 19, 2022 | 48.93 | 48.97 | 48.82 | 48.85 | 1,945 | -0.18(-0.36%) |
Aug 18, 2022 | 49.14 | 49.14 | 48.90 | 49.02 | 7,478 | +0.21(+0.43%) |
Aug 17, 2022 | 48.77 | 48.84 | 48.77 | 48.81 | 4,461 | -0.14(-0.29%) |
Aug 16, 2022 | 49.05 | 49.11 | 48.90 | 48.96 | 3,180 | +0.00(+0.00%) |
Aug 15, 2022 | 48.48 | 48.95 | 48.48 | 48.95 | 7,057 | +0.48(+0.98%) |
Aug 12, 2022 | 48.07 | 48.48 | 48.07 | 48.48 | 4,632 | +0.77(+1.62%) |
Aug 11, 2022 | 47.96 | 47.96 | 47.71 | 47.71 | 515 | +0.18(+0.37%) |
Aug 10, 2022 | 47.49 | 47.54 | 47.29 | 47.53 | 2,714 | +0.28(+0.58%) |
Aug 09, 2022 | 47.00 | 47.30 | 47.00 | 47.25 | 4,250 | +0.43(+0.91%) |
Aug 08, 2022 | 46.92 | 47.21 | 46.65 | 46.83 | 22,210 | +0.17(+0.37%) |
Aug 05, 2022 | 46.75 | 46.90 | 46.33 | 46.66 | 26,894 | -0.13(-0.27%) |
Aug 04, 2022 | 47.02 | 47.16 | 46.78 | 46.78 | 3,192 | -0.10(-0.22%) |
Aug 03, 2022 | 46.37 | 46.88 | 46.26 | 46.88 | 2,428 | +0.34(+0.73%) |
Aug 02, 2022 | 46.92 | 46.96 | 46.53 | 46.55 | 3,018 | -0.07(-0.15%) |