Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.72 | 38.80 | 38.43 | 38.48 | 88,234 | -0.28(-0.72%) |
Oct 28, 2022 | 38.34 | 38.76 | 38.34 | 38.76 | 83,324 | +0.17(+0.44%) |
Oct 27, 2022 | 38.85 | 39.19 | 38.59 | 38.59 | 106,639 | -0.28(-0.72%) |
Oct 26, 2022 | 38.61 | 39.12 | 38.61 | 38.87 | 53,600 | -0.11(-0.28%) |
Oct 25, 2022 | 38.73 | 39.11 | 38.62 | 38.98 | 72,541 | +1.10(+2.90%) |
Oct 24, 2022 | 37.76 | 38.01 | 37.42 | 37.88 | 74,867 | +1.39(+3.81%) |
Oct 21, 2022 | 36.17 | 36.56 | 35.85 | 36.49 | 60,431 | -0.19(-0.52%) |
Oct 20, 2022 | 36.86 | 37.15 | 36.57 | 36.68 | 39,070 | -0.37(-1.00%) |
Oct 19, 2022 | 36.63 | 37.65 | 36.63 | 37.05 | 52,531 | -1.10(-2.88%) |
Oct 18, 2022 | 38.48 | 38.48 | 38.06 | 38.15 | 54,409 | +0.10(+0.26%) |
Oct 17, 2022 | 38.25 | 38.38 | 38.05 | 38.05 | 63,639 | +0.59(+1.58%) |
Oct 14, 2022 | 38.09 | 38.15 | 37.41 | 37.46 | 84,487 | -0.18(-0.48%) |
Oct 13, 2022 | 37.01 | 37.87 | 36.56 | 37.64 | 54,751 | +2.09(+5.88%) |
Oct 12, 2022 | 36.07 | 36.25 | 35.55 | 35.55 | 49,374 | -0.05(-0.14%) |
Oct 11, 2022 | 35.85 | 36.85 | 35.30 | 35.60 | 58,783 | -0.79(-2.17%) |
Oct 10, 2022 | 36.93 | 36.93 | 36.29 | 36.39 | 40,328 | -1.47(-3.88%) |
Oct 07, 2022 | 38.16 | 38.32 | 37.80 | 37.86 | 34,552 | -0.19(-0.50%) |
Oct 06, 2022 | 38.99 | 38.99 | 38.00 | 38.05 | 91,459 | -1.81(-4.54%) |
Oct 05, 2022 | 39.73 | 40.15 | 37.88 | 39.86 | 35,466 | +0.17(+0.43%) |
Oct 04, 2022 | 39.28 | 39.75 | 39.00 | 39.69 | 150,381 | +1.75(+4.61%) |
Oct 03, 2022 | 37.70 | 38.15 | 37.37 | 37.94 | 152,749 | +1.26(+3.44%) |
Sep 30, 2022 | 36.76 | 37.17 | 36.66 | 36.68 | 94,557 | -0.47(-1.27%) |
Sep 29, 2022 | 37.29 | 37.52 | 36.84 | 37.15 | 131,209 | -0.79(-2.08%) |
Sep 28, 2022 | 37.02 | 37.97 | 36.94 | 37.94 | 56,261 | +1.34(+3.66%) |
Sep 27, 2022 | 37.60 | 37.65 | 36.33 | 36.60 | 229,910 | -0.57(-1.53%) |
Sep 26, 2022 | 37.81 | 38.06 | 37.08 | 37.17 | 88,739 | -1.80(-4.62%) |
Sep 23, 2022 | 38.99 | 39.13 | 38.68 | 38.97 | 75,068 | -1.11(-2.77%) |
Sep 22, 2022 | 40.00 | 40.15 | 39.74 | 40.08 | 76,875 | +0.15(+0.38%) |
Sep 21, 2022 | 40.43 | 40.63 | 39.93 | 39.93 | 39,264 | -0.33(-0.82%) |
Sep 20, 2022 | 40.25 | 40.44 | 39.89 | 40.26 | 125,776 | -0.91(-2.21%) |
Sep 19, 2022 | 40.37 | 41.18 | 40.33 | 41.17 | 50,943 | +0.52(+1.28%) |
Sep 16, 2022 | 40.79 | 40.98 | 40.55 | 40.65 | 58,605 | +0.28(+0.69%) |
Sep 15, 2022 | 40.90 | 40.90 | 40.35 | 40.37 | 274,119 | -0.96(-2.32%) |
Sep 14, 2022 | 41.64 | 41.85 | 41.26 | 41.33 | 87,792 | -1.00(-2.36%) |
Sep 13, 2022 | 42.56 | 43.12 | 42.33 | 42.33 | 48,275 | +0.19(+0.45%) |
Sep 12, 2022 | 42.02 | 42.19 | 42.00 | 42.14 | 36,839 | +0.41(+0.99%) |
Sep 09, 2022 | 41.68 | 41.76 | 41.45 | 41.73 | 32,574 | +0.73(+1.77%) |
Sep 08, 2022 | 40.23 | 41.11 | 40.23 | 41.00 | 107,644 | -0.31(-0.75%) |
Sep 07, 2022 | 41.02 | 41.31 | 40.74 | 41.31 | 45,691 | +3.57(+9.46%) |
Sep 06, 2022 | 37.91 | 38.15 | 37.51 | 37.74 | 64,841 | -0.33(-0.87%) |
Sep 02, 2022 | 39.12 | 39.12 | 37.77 | 38.07 | 60,348 | -0.48(-1.25%) |
Sep 01, 2022 | 38.50 | 38.55 | 38.04 | 38.55 | 53,426 | +0.34(+0.89%) |
Aug 31, 2022 | 38.74 | 38.98 | 38.13 | 38.21 | 145,701 | -0.73(-1.87%) |
Aug 30, 2022 | 39.06 | 39.19 | 38.64 | 38.94 | 74,347 | -1.19(-2.97%) |
Aug 29, 2022 | 40.08 | 40.21 | 39.69 | 40.13 | 60,644 | -0.56(-1.38%) |
Aug 26, 2022 | 43.61 | 43.61 | 40.56 | 40.69 | 170,692 | -3.04(-6.95%) |
Aug 25, 2022 | 43.35 | 43.76 | 43.35 | 43.73 | 26,682 | +0.31(+0.71%) |
Aug 24, 2022 | 43.11 | 43.61 | 43.11 | 43.42 | 29,982 | +0.55(+1.28%) |
Aug 23, 2022 | 43.06 | 43.36 | 42.77 | 42.87 | 67,531 | +0.53(+1.25%) |
Aug 22, 2022 | 42.46 | 42.52 | 42.26 | 42.34 | 32,365 | -0.79(-1.83%) |
Aug 19, 2022 | 43.03 | 43.31 | 43.03 | 43.13 | 22,588 | -0.13(-0.30%) |
Aug 18, 2022 | 43.30 | 43.43 | 43.20 | 43.26 | 17,609 | -0.66(-1.50%) |
Aug 17, 2022 | 43.84 | 44.01 | 43.63 | 43.92 | 30,923 | -0.23(-0.53%) |
Aug 16, 2022 | 43.84 | 44.51 | 43.79 | 44.16 | 46,761 | +1.02(+2.35%) |
Aug 15, 2022 | 43.11 | 43.38 | 43.04 | 43.14 | 86,410 | -0.71(-1.62%) |
Aug 12, 2022 | 43.40 | 43.89 | 43.40 | 43.85 | 25,243 | +0.43(+0.99%) |
Aug 11, 2022 | 44.63 | 44.63 | 43.42 | 43.42 | 42,803 | -0.58(-1.32%) |
Aug 10, 2022 | 43.96 | 44.16 | 43.50 | 44.00 | 27,319 | +0.80(+1.85%) |
Aug 09, 2022 | 42.71 | 43.34 | 42.71 | 43.20 | 45,540 | +0.50(+1.17%) |
Aug 08, 2022 | 42.80 | 42.90 | 42.61 | 42.70 | 63,073 | +0.81(+1.93%) |
Aug 05, 2022 | 41.85 | 41.98 | 41.67 | 41.89 | 25,984 | +0.64(+1.55%) |
Aug 04, 2022 | 41.13 | 41.35 | 41.06 | 41.25 | 27,227 | +0.41(+1.00%) |
Aug 03, 2022 | 41.01 | 41.01 | 40.55 | 40.84 | 30,706 | +0.12(+0.30%) |
Aug 02, 2022 | 41.07 | 41.09 | 40.72 | 40.72 | 41,804 | -0.71(-1.71%) |