Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.21 | 39.22 | 39.04 | 39.08 | 27,153 | -0.26(-0.66%) |
Oct 28, 2022 | 39.25 | 39.41 | 39.25 | 39.34 | 38,854 | -0.04(-0.10%) |
Oct 27, 2022 | 39.19 | 39.50 | 39.19 | 39.38 | 36,506 | +0.25(+0.64%) |
Oct 26, 2022 | 39.03 | 39.22 | 39.03 | 39.13 | 25,333 | +0.15(+0.38%) |
Oct 25, 2022 | 38.83 | 39.05 | 38.83 | 38.98 | 29,629 | +0.39(+1.01%) |
Oct 24, 2022 | 38.58 | 38.69 | 38.53 | 38.59 | 8,337 | +0.03(+0.07%) |
Oct 21, 2022 | 38.31 | 38.57 | 38.31 | 38.56 | 16,095 | +0.11(+0.29%) |
Oct 20, 2022 | 38.63 | 38.66 | 38.45 | 38.45 | 12,107 | -0.28(-0.71%) |
Oct 19, 2022 | 38.80 | 38.84 | 38.70 | 38.73 | 12,108 | -0.28(-0.72%) |
Oct 18, 2022 | 39.13 | 39.21 | 38.96 | 39.01 | 36,530 | +0.02(+0.06%) |
Oct 17, 2022 | 39.07 | 39.18 | 38.99 | 38.99 | 37,259 | +0.09(+0.23%) |
Oct 14, 2022 | 39.32 | 39.32 | 38.87 | 38.90 | 29,562 | -0.19(-0.48%) |
Oct 13, 2022 | 38.77 | 39.29 | 38.74 | 39.08 | 43,872 | -0.15(-0.39%) |
Oct 12, 2022 | 39.13 | 39.31 | 39.09 | 39.24 | 21,106 | -0.06(-0.14%) |
Oct 11, 2022 | 39.32 | 39.37 | 39.23 | 39.29 | 18,928 | +0.12(+0.30%) |
Oct 10, 2022 | 39.34 | 39.34 | 39.15 | 39.18 | 19,359 | -0.24(-0.61%) |
Oct 07, 2022 | 39.37 | 39.49 | 39.37 | 39.42 | 14,197 | -0.19(-0.48%) |
Oct 06, 2022 | 39.76 | 39.76 | 39.60 | 39.61 | 13,714 | -0.18(-0.46%) |
Oct 05, 2022 | 39.74 | 39.84 | 39.65 | 39.79 | 37,344 | -0.28(-0.71%) |
Oct 04, 2022 | 40.02 | 40.15 | 40.02 | 40.07 | 19,058 | +0.26(+0.65%) |
Oct 03, 2022 | 39.74 | 40.10 | 39.70 | 39.81 | 47,835 | +0.32(+0.80%) |
Sep 30, 2022 | 39.73 | 39.77 | 39.49 | 39.49 | 16,690 | -0.14(-0.35%) |
Sep 29, 2022 | 39.58 | 39.66 | 39.56 | 39.63 | 16,831 | -0.14(-0.35%) |
Sep 28, 2022 | 39.51 | 39.77 | 39.48 | 39.77 | 8,416 | +0.64(+1.64%) |
Sep 27, 2022 | 39.17 | 39.21 | 39.02 | 39.13 | 38,951 | -0.03(-0.08%) |
Sep 26, 2022 | 39.64 | 39.68 | 39.17 | 39.17 | 18,232 | -0.65(-1.64%) |
Sep 23, 2022 | 39.96 | 39.96 | 39.73 | 39.82 | 15,774 | -0.24(-0.61%) |
Sep 22, 2022 | 40.18 | 40.18 | 40.05 | 40.06 | 5,957 | -0.43(-1.06%) |
Sep 21, 2022 | 40.38 | 40.55 | 40.24 | 40.49 | 12,135 | +0.07(+0.18%) |
Sep 20, 2022 | 40.38 | 40.43 | 40.34 | 40.42 | 16,333 | -0.19(-0.46%) |
Sep 19, 2022 | 40.61 | 40.63 | 40.59 | 40.61 | 6,825 | -0.03(-0.08%) |
Sep 16, 2022 | 40.62 | 40.65 | 40.62 | 40.64 | 2,784 | -0.04(-0.09%) |
Sep 15, 2022 | 40.76 | 40.81 | 40.62 | 40.68 | 14,092 | -0.13(-0.33%) |
Sep 14, 2022 | 40.79 | 40.82 | 40.79 | 40.81 | 4,249 | +0.03(+0.08%) |
Sep 13, 2022 | 40.84 | 40.87 | 40.77 | 40.78 | 6,769 | -0.32(-0.77%) |
Sep 12, 2022 | 41.27 | 41.32 | 41.10 | 41.10 | 10,503 | -0.07(-0.17%) |
Sep 09, 2022 | 41.27 | 41.31 | 41.14 | 41.17 | 13,912 | -0.05(-0.13%) |
Sep 08, 2022 | 41.20 | 41.27 | 41.20 | 41.22 | 6,399 | -0.03(-0.08%) |
Sep 07, 2022 | 41.16 | 41.26 | 41.16 | 41.26 | 7,477 | +0.20(+0.48%) |
Sep 06, 2022 | 41.22 | 41.25 | 41.06 | 41.06 | 8,233 | -0.36(-0.86%) |
Sep 02, 2022 | 41.41 | 41.49 | 41.40 | 41.42 | 10,048 | +0.24(+0.58%) |
Sep 01, 2022 | 41.22 | 41.23 | 41.08 | 41.18 | 8,304 | -0.31(-0.75%) |
Aug 31, 2022 | 41.59 | 41.62 | 41.45 | 41.49 | 6,484 | -0.17(-0.40%) |
Aug 30, 2022 | 41.68 | 41.72 | 41.60 | 41.65 | 8,119 | -0.00(-0.01%) |
Aug 29, 2022 | 41.65 | 41.72 | 41.64 | 41.66 | 7,749 | -0.26(-0.61%) |
Aug 26, 2022 | 41.92 | 41.95 | 41.88 | 41.92 | 9,956 | -0.03(-0.07%) |
Aug 25, 2022 | 41.86 | 42.01 | 41.78 | 41.94 | 5,835 | +0.17(+0.41%) |
Aug 24, 2022 | 41.80 | 41.81 | 41.75 | 41.77 | 12,479 | -0.14(-0.34%) |
Aug 23, 2022 | 41.87 | 42.01 | 41.87 | 41.92 | 9,222 | +0.01(+0.02%) |
Aug 22, 2022 | 42.23 | 42.23 | 41.91 | 41.91 | 16,759 | -0.20(-0.48%) |
Aug 19, 2022 | 42.20 | 42.20 | 42.08 | 42.11 | 7,033 | -0.39(-0.92%) |
Aug 18, 2022 | 42.51 | 42.52 | 42.48 | 42.50 | 3,764 | +0.07(+0.17%) |
Aug 17, 2022 | 42.43 | 42.47 | 42.36 | 42.43 | 11,810 | -0.26(-0.61%) |
Aug 16, 2022 | 42.65 | 42.70 | 42.52 | 42.68 | 23,607 | -0.11(-0.25%) |
Aug 15, 2022 | 42.75 | 42.79 | 42.72 | 42.79 | 11,282 | +0.15(+0.36%) |
Aug 12, 2022 | 42.61 | 42.65 | 42.54 | 42.64 | 9,766 | +0.16(+0.39%) |
Aug 11, 2022 | 42.94 | 42.94 | 42.46 | 42.48 | 13,587 | -0.19(-0.44%) |
Aug 10, 2022 | 42.72 | 42.80 | 42.66 | 42.66 | 11,531 | +0.20(+0.47%) |
Aug 09, 2022 | 42.60 | 42.60 | 42.44 | 42.46 | 5,800 | -0.11(-0.25%) |
Aug 08, 2022 | 42.52 | 42.60 | 42.52 | 42.57 | 14,658 | +0.19(+0.44%) |
Aug 05, 2022 | 42.38 | 42.43 | 42.34 | 42.38 | 6,857 | -0.48(-1.11%) |
Aug 04, 2022 | 42.75 | 42.86 | 42.75 | 42.86 | 18,695 | +0.22(+0.52%) |
Aug 03, 2022 | 42.48 | 42.64 | 42.43 | 42.64 | 9,384 | +0.10(+0.23%) |
Aug 02, 2022 | 43.08 | 43.08 | 42.54 | 42.54 | 10,663 | -0.45(-1.04%) |