Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.74 | 41.90 | 41.71 | 41.80 | 156,784 | -0.29(-0.70%) |
Oct 28, 2022 | 41.87 | 42.13 | 41.68 | 42.09 | 36,309 | -0.04(-0.09%) |
Oct 27, 2022 | 42.36 | 42.65 | 42.11 | 42.13 | 31,683 | -0.25(-0.58%) |
Oct 26, 2022 | 41.98 | 42.62 | 41.85 | 42.38 | 45,243 | +0.37(+0.88%) |
Oct 25, 2022 | 41.41 | 42.10 | 41.41 | 42.01 | 61,775 | +0.83(+2.01%) |
Oct 24, 2022 | 41.08 | 41.32 | 40.89 | 41.18 | 87,096 | -0.08(-0.18%) |
Oct 21, 2022 | 40.17 | 41.34 | 40.15 | 41.26 | 28,197 | +0.67(+1.66%) |
Oct 20, 2022 | 40.76 | 41.22 | 40.45 | 40.58 | 123,663 | +0.09(+0.21%) |
Oct 19, 2022 | 40.63 | 40.73 | 40.22 | 40.50 | 57,757 | -0.38(-0.93%) |
Oct 18, 2022 | 41.37 | 41.38 | 40.68 | 40.88 | 93,298 | -0.06(-0.14%) |
Oct 17, 2022 | 40.81 | 41.12 | 40.81 | 40.94 | 40,631 | +1.06(+2.65%) |
Oct 14, 2022 | 40.78 | 40.78 | 39.78 | 39.88 | 46,192 | -0.92(-2.26%) |
Oct 13, 2022 | 39.28 | 40.90 | 39.24 | 40.80 | 64,436 | +0.84(+2.09%) |
Oct 12, 2022 | 39.88 | 40.17 | 39.76 | 39.97 | 34,458 | -0.09(-0.21%) |
Oct 11, 2022 | 40.38 | 40.77 | 39.99 | 40.05 | 58,347 | -0.51(-1.26%) |
Oct 10, 2022 | 40.89 | 40.89 | 40.37 | 40.56 | 74,307 | -0.20(-0.49%) |
Oct 07, 2022 | 41.13 | 41.19 | 40.57 | 40.76 | 38,607 | -0.57(-1.39%) |
Oct 06, 2022 | 41.51 | 41.68 | 41.28 | 41.34 | 70,593 | -0.39(-0.92%) |
Oct 05, 2022 | 41.46 | 41.98 | 41.17 | 41.72 | 46,561 | -0.57(-1.35%) |
Oct 04, 2022 | 41.61 | 42.38 | 41.61 | 42.29 | 40,421 | +1.49(+3.65%) |
Oct 03, 2022 | 40.16 | 40.96 | 40.16 | 40.80 | 256,180 | +1.05(+2.65%) |
Sep 30, 2022 | 39.56 | 39.98 | 39.47 | 39.75 | 25,643 | -0.05(-0.12%) |
Sep 29, 2022 | 39.79 | 39.80 | 39.12 | 39.80 | 96,008 | -0.59(-1.46%) |
Sep 28, 2022 | 39.32 | 40.53 | 39.23 | 40.38 | 57,835 | +0.78(+1.97%) |
Sep 27, 2022 | 39.91 | 40.16 | 39.37 | 39.61 | 78,733 | -0.07(-0.17%) |
Sep 26, 2022 | 40.15 | 40.35 | 39.56 | 39.67 | 48,739 | -1.11(-2.71%) |
Sep 23, 2022 | 41.48 | 41.59 | 40.56 | 40.78 | 40,929 | -1.79(-4.20%) |
Sep 22, 2022 | 42.84 | 42.84 | 42.49 | 42.57 | 35,768 | -0.11(-0.27%) |
Sep 21, 2022 | 43.27 | 43.43 | 42.61 | 42.68 | 33,553 | -0.48(-1.12%) |
Sep 20, 2022 | 43.30 | 43.33 | 42.90 | 43.16 | 31,461 | -0.62(-1.43%) |
Sep 19, 2022 | 43.04 | 43.97 | 43.04 | 43.79 | 39,533 | +0.17(+0.39%) |
Sep 16, 2022 | 43.44 | 43.68 | 43.27 | 43.62 | 27,716 | -0.26(-0.58%) |
Sep 15, 2022 | 44.14 | 44.33 | 43.80 | 43.87 | 51,111 | -0.61(-1.38%) |
Sep 14, 2022 | 44.54 | 44.67 | 44.26 | 44.49 | 59,492 | +0.34(+0.77%) |
Sep 13, 2022 | 44.87 | 44.93 | 44.15 | 44.15 | 16,363 | -1.51(-3.31%) |
Sep 12, 2022 | 45.73 | 45.99 | 45.62 | 45.66 | 17,011 | +0.51(+1.13%) |
Sep 09, 2022 | 44.88 | 45.23 | 44.88 | 45.15 | 19,717 | +1.10(+2.50%) |
Sep 08, 2022 | 43.59 | 44.11 | 43.58 | 44.05 | 19,011 | -0.03(-0.07%) |
Sep 07, 2022 | 43.60 | 44.08 | 43.47 | 44.08 | 30,154 | +0.15(+0.34%) |
Sep 06, 2022 | 44.45 | 44.45 | 43.86 | 43.93 | 24,420 | -0.12(-0.28%) |
Sep 02, 2022 | 44.59 | 44.99 | 43.96 | 44.05 | 19,339 | -0.15(-0.34%) |
Sep 01, 2022 | 44.45 | 44.45 | 43.97 | 44.20 | 23,294 | -0.92(-2.04%) |
Aug 31, 2022 | 45.37 | 45.46 | 45.05 | 45.12 | 99,394 | -0.24(-0.53%) |
Aug 30, 2022 | 46.22 | 46.22 | 45.29 | 45.36 | 39,012 | -0.59(-1.28%) |
Aug 29, 2022 | 45.84 | 46.21 | 45.83 | 45.95 | 22,864 | +0.20(+0.43%) |
Aug 26, 2022 | 47.06 | 47.12 | 45.75 | 45.75 | 30,769 | -1.14(-2.44%) |
Aug 25, 2022 | 46.61 | 47.01 | 46.54 | 46.90 | 33,238 | +0.52(+1.12%) |
Aug 24, 2022 | 46.13 | 46.50 | 46.13 | 46.38 | 27,203 | +0.29(+0.64%) |
Aug 23, 2022 | 45.78 | 46.40 | 45.78 | 46.08 | 18,487 | +0.51(+1.12%) |
Aug 22, 2022 | 45.88 | 45.88 | 45.50 | 45.57 | 20,415 | -0.62(-1.35%) |
Aug 19, 2022 | 46.55 | 46.55 | 46.10 | 46.20 | 26,528 | -1.01(-2.14%) |
Aug 18, 2022 | 47.08 | 47.21 | 46.86 | 47.21 | 23,477 | +0.20(+0.44%) |
Aug 17, 2022 | 46.90 | 47.26 | 46.71 | 47.00 | 38,511 | -0.34(-0.71%) |
Aug 16, 2022 | 47.23 | 47.46 | 47.22 | 47.34 | 25,190 | +0.06(+0.12%) |
Aug 15, 2022 | 47.30 | 47.45 | 46.98 | 47.29 | 21,203 | -0.66(-1.39%) |
Aug 12, 2022 | 47.84 | 47.97 | 47.47 | 47.95 | 56,369 | +0.46(+0.96%) |
Aug 11, 2022 | 47.68 | 47.86 | 47.49 | 47.49 | 12,479 | +0.12(+0.26%) |
Aug 10, 2022 | 47.19 | 47.53 | 47.09 | 47.37 | 23,170 | +1.18(+2.55%) |
Aug 09, 2022 | 46.40 | 46.48 | 46.10 | 46.19 | 24,788 | -0.20(-0.44%) |
Aug 08, 2022 | 46.60 | 46.75 | 46.38 | 46.40 | 40,702 | +0.26(+0.57%) |
Aug 05, 2022 | 45.71 | 46.15 | 45.55 | 46.13 | 28,629 | -0.15(-0.33%) |
Aug 04, 2022 | 46.32 | 46.41 | 46.11 | 46.28 | 20,555 | -0.11(-0.24%) |
Aug 03, 2022 | 46.51 | 46.55 | 46.14 | 46.40 | 33,619 | +0.16(+0.35%) |
Aug 02, 2022 | 46.60 | 46.76 | 46.15 | 46.24 | 49,548 | -0.71(-1.51%) |