Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.21 | 41.63 | 41.12 | 41.40 | 377,781 | -0.16(-0.38%) |
Oct 28, 2022 | 40.74 | 41.61 | 40.65 | 41.56 | 465,473 | +0.74(+1.82%) |
Oct 27, 2022 | 40.78 | 41.38 | 40.66 | 40.82 | 412,333 | +0.36(+0.88%) |
Oct 26, 2022 | 40.17 | 41.32 | 40.11 | 40.46 | 429,414 | -0.09(-0.22%) |
Oct 25, 2022 | 39.62 | 40.55 | 39.62 | 40.55 | 444,868 | +1.09(+2.77%) |
Oct 24, 2022 | 39.46 | 39.57 | 38.85 | 39.46 | 393,166 | +0.10(+0.25%) |
Oct 21, 2022 | 38.53 | 39.39 | 38.15 | 39.36 | 443,883 | +0.72(+1.88%) |
Oct 20, 2022 | 38.53 | 39.31 | 38.42 | 38.63 | 527,095 | +0.24(+0.62%) |
Oct 19, 2022 | 38.53 | 38.86 | 38.14 | 38.40 | 374,638 | -0.45(-1.15%) |
Oct 18, 2022 | 38.93 | 39.23 | 38.44 | 38.84 | 361,112 | +0.70(+1.85%) |
Oct 17, 2022 | 37.65 | 38.28 | 37.59 | 38.14 | 513,042 | +1.53(+4.18%) |
Oct 14, 2022 | 37.85 | 38.00 | 36.61 | 36.61 | 422,027 | -0.93(-2.49%) |
Oct 13, 2022 | 36.00 | 37.73 | 35.77 | 37.54 | 652,900 | +0.61(+1.64%) |
Oct 12, 2022 | 37.17 | 37.30 | 36.70 | 36.94 | 394,461 | -0.24(-0.64%) |
Oct 11, 2022 | 37.53 | 37.87 | 36.94 | 37.17 | 584,458 | -0.66(-1.73%) |
Oct 10, 2022 | 39.07 | 39.07 | 37.53 | 37.83 | 786,122 | -1.04(-2.68%) |
Oct 07, 2022 | 39.83 | 39.83 | 38.73 | 38.87 | 588,825 | -1.56(-3.85%) |
Oct 06, 2022 | 40.50 | 40.95 | 40.29 | 40.43 | 587,314 | -0.28(-0.68%) |
Oct 05, 2022 | 39.94 | 40.91 | 39.72 | 40.71 | 637,946 | +0.10(+0.24%) |
Oct 04, 2022 | 39.99 | 40.68 | 39.94 | 40.61 | 1,354,761 | +1.32(+3.36%) |
Oct 03, 2022 | 38.57 | 39.43 | 38.44 | 39.29 | 770,840 | +1.06(+2.78%) |
Sep 30, 2022 | 38.50 | 39.30 | 38.22 | 38.23 | 413,662 | -0.28(-0.72%) |
Sep 29, 2022 | 38.66 | 38.83 | 38.10 | 38.50 | 405,443 | -0.64(-1.62%) |
Sep 28, 2022 | 38.52 | 39.30 | 38.41 | 39.14 | 594,570 | +0.67(+1.75%) |
Sep 27, 2022 | 38.71 | 39.08 | 38.10 | 38.47 | 594,464 | +0.27(+0.70%) |
Sep 26, 2022 | 38.37 | 39.01 | 38.10 | 38.20 | 878,642 | -0.11(-0.29%) |
Sep 23, 2022 | 38.68 | 38.80 | 37.87 | 38.31 | 702,622 | -0.70(-1.81%) |
Sep 22, 2022 | 39.92 | 40.00 | 38.99 | 39.01 | 621,085 | -1.13(-2.82%) |
Sep 21, 2022 | 40.59 | 41.31 | 40.11 | 40.14 | 473,956 | -0.36(-0.88%) |
Sep 20, 2022 | 40.66 | 40.84 | 40.33 | 40.50 | 504,382 | -0.52(-1.26%) |
Sep 19, 2022 | 40.20 | 41.10 | 40.10 | 41.02 | 464,162 | +0.52(+1.27%) |
Sep 16, 2022 | 40.81 | 40.81 | 40.03 | 40.50 | 599,667 | -0.86(-2.09%) |
Sep 15, 2022 | 41.81 | 42.27 | 41.30 | 41.36 | 705,483 | -0.73(-1.74%) |
Sep 14, 2022 | 42.17 | 42.28 | 41.72 | 42.10 | 776,994 | -0.06(-0.14%) |
Sep 13, 2022 | 42.72 | 42.96 | 42.00 | 42.16 | 761,273 | -1.99(-4.50%) |
Sep 12, 2022 | 43.70 | 44.17 | 43.60 | 44.14 | 367,909 | +0.75(+1.74%) |
Sep 09, 2022 | 42.42 | 43.48 | 42.42 | 43.39 | 569,382 | +1.66(+3.97%) |
Sep 08, 2022 | 40.71 | 41.73 | 40.61 | 41.73 | 351,787 | +0.55(+1.33%) |
Sep 07, 2022 | 40.47 | 41.28 | 40.29 | 41.18 | 605,345 | +0.68(+1.67%) |
Sep 06, 2022 | 40.80 | 40.85 | 40.17 | 40.51 | 726,965 | -0.25(-0.61%) |
Sep 02, 2022 | 41.31 | 41.69 | 40.51 | 40.76 | 778,131 | -0.23(-0.56%) |
Sep 01, 2022 | 41.77 | 41.77 | 40.30 | 40.99 | 1,057,235 | -1.55(-3.64%) |
Aug 31, 2022 | 43.52 | 43.75 | 42.40 | 42.53 | 420,937 | -0.51(-1.18%) |
Aug 30, 2022 | 43.43 | 43.70 | 42.58 | 43.04 | 624,777 | -0.10(-0.23%) |
Aug 29, 2022 | 42.98 | 43.50 | 42.91 | 43.14 | 476,271 | -0.41(-0.93%) |
Aug 26, 2022 | 44.94 | 44.95 | 43.55 | 43.55 | 564,348 | -1.41(-3.14%) |
Aug 25, 2022 | 44.62 | 44.97 | 44.46 | 44.96 | 527,820 | +0.53(+1.18%) |
Aug 24, 2022 | 44.28 | 44.75 | 44.18 | 44.43 | 300,966 | +0.15(+0.34%) |
Aug 23, 2022 | 44.36 | 44.88 | 44.15 | 44.28 | 709,633 | +0.61(+1.39%) |
Aug 22, 2022 | 43.92 | 44.15 | 43.46 | 43.68 | 531,592 | -0.88(-1.98%) |
Aug 19, 2022 | 45.16 | 45.19 | 44.28 | 44.56 | 397,345 | -1.18(-2.58%) |
Aug 18, 2022 | 45.57 | 45.88 | 45.30 | 45.74 | 236,238 | +0.46(+1.01%) |
Aug 17, 2022 | 45.64 | 45.72 | 45.02 | 45.28 | 801,347 | -0.85(-1.85%) |
Aug 16, 2022 | 46.03 | 46.23 | 45.30 | 46.14 | 580,377 | -0.05(-0.11%) |
Aug 15, 2022 | 45.50 | 46.26 | 45.43 | 46.19 | 561,428 | +0.42(+0.91%) |
Aug 12, 2022 | 45.39 | 45.80 | 45.05 | 45.77 | 427,563 | +0.78(+1.74%) |
Aug 11, 2022 | 46.11 | 46.23 | 44.87 | 44.99 | 668,423 | -0.66(-1.44%) |
Aug 10, 2022 | 44.90 | 45.66 | 44.85 | 45.64 | 648,353 | +1.89(+4.31%) |
Aug 09, 2022 | 44.16 | 44.27 | 43.56 | 43.76 | 605,907 | -0.50(-1.12%) |
Aug 08, 2022 | 44.36 | 45.18 | 44.22 | 44.25 | 1,317,136 | +0.06(+0.13%) |
Aug 05, 2022 | 43.41 | 44.22 | 43.23 | 44.19 | 1,429,155 | +0.72(+1.67%) |
Aug 04, 2022 | 43.83 | 43.88 | 42.80 | 43.47 | 742,288 | -0.69(-1.57%) |
Aug 03, 2022 | 42.99 | 44.26 | 42.93 | 44.16 | 903,325 | +1.81(+4.27%) |
Aug 02, 2022 | 41.67 | 42.66 | 41.52 | 42.36 | 763,742 | +0.44(+1.04%) |