Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.44 | 41.45 | 41.36 | 41.39 | 6,590 | -0.14(-0.34%) |
Oct 28, 2022 | 41.41 | 41.55 | 41.41 | 41.53 | 4,709 | -0.01(-0.01%) |
Oct 27, 2022 | 41.52 | 41.62 | 41.52 | 41.53 | 4,348 | +0.14(+0.34%) |
Oct 26, 2022 | 41.43 | 41.44 | 41.31 | 41.39 | 8,964 | +0.07(+0.18%) |
Oct 25, 2022 | 41.30 | 41.41 | 41.30 | 41.32 | 11,977 | +0.26(+0.63%) |
Oct 24, 2022 | 41.03 | 41.18 | 41.03 | 41.06 | 13,299 | -0.00(-0.01%) |
Oct 21, 2022 | 40.94 | 41.08 | 40.93 | 41.06 | 4,717 | +0.18(+0.45%) |
Oct 20, 2022 | 40.98 | 41.09 | 40.88 | 40.88 | 8,475 | -0.14(-0.34%) |
Oct 19, 2022 | 41.14 | 41.14 | 41.02 | 41.02 | 23,984 | -0.31(-0.75%) |
Oct 18, 2022 | 41.37 | 41.59 | 41.19 | 41.33 | 38,790 | +0.11(+0.27%) |
Oct 17, 2022 | 41.29 | 41.31 | 41.21 | 41.21 | 5,904 | +0.12(+0.29%) |
Oct 14, 2022 | 41.27 | 41.27 | 41.09 | 41.09 | 1,387 | -0.20(-0.49%) |
Oct 13, 2022 | 41.09 | 41.37 | 41.09 | 41.30 | 15,891 | -0.01(-0.03%) |
Oct 12, 2022 | 41.29 | 41.31 | 41.25 | 41.31 | 3,320 | -0.03(-0.08%) |
Oct 11, 2022 | 41.40 | 41.45 | 41.32 | 41.34 | 9,645 | -0.03(-0.08%) |
Oct 10, 2022 | 41.62 | 41.62 | 41.31 | 41.38 | 7,109 | -0.15(-0.36%) |
Oct 07, 2022 | 41.56 | 41.58 | 41.50 | 41.53 | 7,675 | -0.20(-0.49%) |
Oct 06, 2022 | 41.81 | 41.81 | 41.72 | 41.73 | 6,609 | -0.10(-0.24%) |
Oct 05, 2022 | 41.88 | 41.88 | 41.74 | 41.83 | 6,730 | -0.20(-0.48%) |
Oct 04, 2022 | 42.11 | 42.11 | 42.02 | 42.03 | 5,266 | +0.17(+0.42%) |
Oct 03, 2022 | 41.75 | 42.01 | 41.75 | 41.86 | 15,215 | +0.41(+1.00%) |
Sep 30, 2022 | 41.62 | 41.74 | 41.44 | 41.44 | 12,083 | -0.06(-0.15%) |
Sep 29, 2022 | 41.47 | 41.50 | 41.36 | 41.50 | 3,519 | -0.27(-0.65%) |
Sep 28, 2022 | 41.60 | 41.78 | 41.52 | 41.78 | 9,679 | +0.54(+1.31%) |
Sep 27, 2022 | 41.51 | 41.61 | 41.22 | 41.24 | 29,735 | -0.19(-0.47%) |
Sep 26, 2022 | 41.67 | 41.67 | 41.43 | 41.43 | 7,830 | -0.40(-0.96%) |
Sep 23, 2022 | 41.80 | 41.92 | 41.77 | 41.83 | 12,260 | -0.10(-0.24%) |
Sep 22, 2022 | 42.02 | 42.05 | 41.69 | 41.94 | 14,352 | -0.30(-0.70%) |
Sep 21, 2022 | 42.29 | 42.30 | 42.15 | 42.23 | 1,503 | +0.02(+0.05%) |
Sep 20, 2022 | 42.27 | 42.30 | 42.19 | 42.21 | 5,734 | -0.18(-0.44%) |
Sep 19, 2022 | 42.38 | 42.42 | 42.38 | 42.40 | 4,385 | -0.05(-0.13%) |
Sep 16, 2022 | 42.36 | 42.45 | 42.36 | 42.45 | 2,630 | +0.03(+0.08%) |
Sep 15, 2022 | 42.49 | 42.49 | 42.42 | 42.42 | 1,989 | -0.11(-0.26%) |
Sep 14, 2022 | 42.49 | 42.54 | 42.49 | 42.53 | 2,671 | +0.06(+0.13%) |
Sep 13, 2022 | 42.50 | 42.53 | 42.45 | 42.48 | 5,638 | -0.24(-0.57%) |
Sep 12, 2022 | 42.84 | 42.87 | 42.72 | 42.72 | 2,706 | -0.05(-0.12%) |
Sep 09, 2022 | 42.90 | 42.90 | 42.75 | 42.77 | 4,648 | +0.02(+0.05%) |
Sep 08, 2022 | 42.82 | 42.82 | 42.74 | 42.75 | 1,087 | -0.05(-0.11%) |
Sep 07, 2022 | 42.70 | 42.84 | 42.70 | 42.80 | 6,155 | +0.23(+0.55%) |
Sep 06, 2022 | 42.60 | 42.65 | 42.56 | 42.56 | 11,026 | -0.26(-0.60%) |
Sep 02, 2022 | 42.95 | 42.95 | 42.82 | 42.82 | 5,838 | +0.08(+0.20%) |
Sep 01, 2022 | 42.73 | 42.74 | 42.69 | 42.74 | 1,070 | -0.07(-0.16%) |
Aug 31, 2022 | 43.11 | 43.11 | 42.80 | 42.81 | 9,437 | -0.21(-0.50%) |
Aug 30, 2022 | 42.94 | 43.02 | 42.94 | 43.02 | 684 | +0.00(+0.01%) |
Aug 29, 2022 | 43.01 | 43.07 | 43.00 | 43.02 | 2,610 | -0.15(-0.35%) |
Aug 26, 2022 | 43.22 | 43.24 | 43.17 | 43.17 | 3,514 | -0.19(-0.44%) |
Aug 25, 2022 | 43.22 | 43.36 | 43.21 | 43.36 | 1,551 | +0.24(+0.56%) |
Aug 24, 2022 | 43.11 | 43.12 | 43.11 | 43.12 | 239 | -0.09(-0.22%) |
Aug 23, 2022 | 43.19 | 43.32 | 43.19 | 43.21 | 2,203 | +0.04(+0.10%) |
Aug 22, 2022 | 43.26 | 43.28 | 43.15 | 43.17 | 3,822 | -0.18(-0.42%) |
Aug 19, 2022 | 43.28 | 43.36 | 43.28 | 43.35 | 3,441 | -0.16(-0.37%) |
Aug 18, 2022 | 43.62 | 43.64 | 43.52 | 43.52 | 4,693 | +0.04(+0.09%) |
Aug 17, 2022 | 43.50 | 43.52 | 43.44 | 43.48 | 6,001 | -0.21(-0.48%) |
Aug 16, 2022 | 43.65 | 43.75 | 43.63 | 43.69 | 4,072 | -0.15(-0.34%) |
Aug 15, 2022 | 43.83 | 43.88 | 43.82 | 43.83 | 1,634 | +0.10(+0.22%) |
Aug 12, 2022 | 43.59 | 43.74 | 43.59 | 43.74 | 1,824 | +0.18(+0.41%) |
Aug 11, 2022 | 43.88 | 43.88 | 43.56 | 43.56 | 6,160 | -0.11(-0.24%) |
Aug 10, 2022 | 43.76 | 43.80 | 43.66 | 43.67 | 6,484 | +0.20(+0.47%) |
Aug 09, 2022 | 43.51 | 43.52 | 43.46 | 43.47 | 1,785 | -0.10(-0.22%) |
Aug 08, 2022 | 43.61 | 43.61 | 43.56 | 43.56 | 1,460 | +0.06(+0.14%) |
Aug 05, 2022 | 43.53 | 43.53 | 43.39 | 43.50 | 2,649 | -0.38(-0.87%) |
Aug 04, 2022 | 43.76 | 43.88 | 43.76 | 43.88 | 1,761 | +0.15(+0.35%) |
Aug 03, 2022 | 43.60 | 43.73 | 43.56 | 43.73 | 2,742 | +0.15(+0.35%) |
Aug 02, 2022 | 43.82 | 43.82 | 43.58 | 43.58 | 991 | -0.33(-0.76%) |