Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.86 | 41.17 | 40.34 | 40.88 | 38,944 | +0.09(+0.23%) |
Oct 28, 2022 | 39.77 | 40.96 | 39.77 | 40.79 | 37,997 | +1.00(+2.50%) |
Oct 27, 2022 | 39.66 | 41.09 | 39.66 | 39.79 | 36,158 | +0.26(+0.67%) |
Oct 26, 2022 | 40.45 | 40.45 | 39.21 | 39.53 | 33,567 | -0.57(-1.43%) |
Oct 25, 2022 | 41.02 | 41.32 | 39.76 | 40.10 | 32,277 | -1.10(-2.67%) |
Oct 24, 2022 | 40.59 | 41.26 | 40.59 | 41.20 | 32,485 | +0.70(+1.72%) |
Oct 21, 2022 | 39.99 | 40.72 | 39.99 | 40.51 | 28,654 | +0.79(+1.99%) |
Oct 20, 2022 | 40.96 | 41.01 | 39.36 | 39.72 | 26,691 | -1.34(-3.27%) |
Oct 19, 2022 | 40.80 | 41.20 | 40.55 | 41.06 | 28,173 | -0.03(-0.07%) |
Oct 18, 2022 | 41.83 | 42.25 | 40.86 | 41.09 | 26,873 | -0.30(-0.73%) |
Oct 17, 2022 | 41.10 | 41.67 | 40.94 | 41.39 | 25,992 | +0.68(+1.66%) |
Oct 14, 2022 | 41.03 | 41.29 | 40.44 | 40.71 | 31,272 | -0.01(-0.02%) |
Oct 13, 2022 | 38.71 | 40.73 | 38.48 | 40.72 | 45,713 | +1.78(+4.56%) |
Oct 12, 2022 | 38.40 | 39.12 | 38.40 | 38.95 | 25,954 | +0.14(+0.36%) |
Oct 11, 2022 | 37.65 | 38.96 | 37.65 | 38.81 | 32,018 | +0.34(+0.87%) |
Oct 10, 2022 | 37.96 | 38.72 | 37.88 | 38.47 | 34,677 | +0.49(+1.30%) |
Oct 07, 2022 | 39.07 | 39.07 | 37.78 | 37.98 | 25,168 | -1.43(-3.64%) |
Oct 06, 2022 | 40.10 | 40.10 | 39.31 | 39.41 | 25,351 | -0.69(-1.72%) |
Oct 05, 2022 | 40.39 | 40.68 | 39.88 | 40.10 | 25,177 | -0.68(-1.67%) |
Oct 04, 2022 | 40.31 | 40.84 | 40.16 | 40.78 | 45,702 | +0.72(+1.79%) |
Oct 03, 2022 | 39.89 | 40.30 | 39.87 | 40.06 | 33,508 | +0.43(+1.08%) |
Sep 30, 2022 | 40.63 | 40.85 | 39.59 | 39.64 | 33,709 | -0.73(-1.82%) |
Sep 29, 2022 | 40.62 | 40.65 | 40.19 | 40.37 | 36,453 | -0.58(-1.41%) |
Sep 28, 2022 | 40.47 | 41.26 | 40.57 | 40.95 | 43,375 | +0.40(+0.99%) |
Sep 27, 2022 | 41.26 | 41.40 | 40.54 | 40.55 | 34,988 | -0.60(-1.45%) |
Sep 26, 2022 | 40.68 | 41.44 | 40.68 | 41.14 | 39,257 | +0.28(+0.68%) |
Sep 23, 2022 | 40.74 | 41.05 | 40.47 | 40.86 | 38,446 | -0.16(-0.39%) |
Sep 22, 2022 | 41.93 | 41.93 | 40.85 | 41.02 | 27,709 | -0.74(-1.76%) |
Sep 21, 2022 | 42.41 | 42.48 | 41.76 | 41.76 | 68,786 | -0.31(-0.73%) |
Sep 20, 2022 | 42.27 | 42.59 | 41.93 | 42.07 | 35,950 | -0.42(-0.99%) |
Sep 19, 2022 | 41.70 | 42.63 | 41.70 | 42.48 | 58,141 | +0.43(+1.02%) |
Sep 16, 2022 | 42.08 | 42.29 | 41.76 | 42.06 | 85,696 | -0.26(-0.62%) |
Sep 15, 2022 | 42.33 | 42.82 | 42.09 | 42.32 | 24,688 | +0.07(+0.18%) |
Sep 14, 2022 | 41.79 | 42.24 | 41.79 | 42.24 | 21,229 | +0.42(+1.00%) |
Sep 13, 2022 | 42.20 | 42.33 | 41.67 | 41.82 | 38,213 | -0.71(-1.66%) |
Sep 12, 2022 | 42.65 | 42.65 | 42.27 | 42.53 | 14,183 | +0.16(+0.37%) |
Sep 09, 2022 | 42.43 | 42.53 | 42.10 | 42.37 | 22,107 | +0.43(+1.02%) |
Sep 08, 2022 | 41.92 | 42.48 | 41.66 | 41.94 | 18,838 | -0.23(-0.55%) |
Sep 07, 2022 | 41.40 | 42.18 | 40.67 | 42.18 | 25,423 | +0.79(+1.91%) |
Sep 06, 2022 | 41.49 | 41.81 | 40.99 | 41.39 | 20,324 | -0.43(-1.02%) |
Sep 02, 2022 | 42.19 | 42.58 | 41.50 | 41.81 | 22,211 | -0.27(-0.64%) |
Sep 01, 2022 | 42.10 | 42.36 | 41.61 | 42.08 | 28,956 | +0.00(+0.00%) |
Aug 31, 2022 | 42.62 | 42.62 | 42.06 | 42.08 | 43,381 | -0.43(-1.01%) |
Aug 30, 2022 | 42.66 | 42.89 | 42.12 | 42.51 | 30,705 | -0.12(-0.28%) |
Aug 29, 2022 | 42.70 | 43.27 | 42.43 | 42.63 | 23,146 | -0.49(-1.14%) |
Aug 26, 2022 | 43.57 | 43.92 | 42.99 | 43.13 | 29,900 | -0.64(-1.47%) |
Aug 25, 2022 | 43.29 | 43.86 | 43.08 | 43.77 | 31,052 | +0.53(+1.23%) |
Aug 24, 2022 | 43.49 | 43.54 | 42.93 | 43.24 | 27,488 | -0.20(-0.45%) |
Aug 23, 2022 | 43.90 | 44.40 | 43.40 | 43.43 | 37,797 | -0.65(-1.48%) |
Aug 22, 2022 | 44.73 | 45.01 | 43.80 | 44.08 | 38,845 | -1.05(-2.33%) |
Aug 19, 2022 | 45.26 | 45.43 | 43.09 | 45.14 | 69,582 | -0.15(-0.33%) |
Aug 18, 2022 | 45.28 | 45.55 | 44.53 | 45.28 | 32,771 | +0.26(+0.58%) |
Aug 17, 2022 | 45.54 | 45.54 | 44.61 | 45.02 | 38,355 | -0.58(-1.27%) |
Aug 16, 2022 | 44.88 | 45.68 | 42.49 | 45.60 | 30,844 | +0.70(+1.55%) |
Aug 15, 2022 | 44.44 | 45.06 | 44.20 | 44.90 | 32,339 | +0.24(+0.54%) |
Aug 12, 2022 | 44.07 | 45.07 | 43.82 | 44.66 | 34,766 | +0.64(+1.46%) |
Aug 11, 2022 | 43.08 | 44.11 | 42.89 | 44.02 | 42,991 | +1.27(+2.98%) |
Aug 10, 2022 | 42.82 | 43.14 | 42.52 | 42.74 | 36,877 | +0.14(+0.33%) |
Aug 09, 2022 | 42.28 | 42.60 | 41.83 | 42.60 | 24,864 | +0.40(+0.95%) |
Aug 08, 2022 | 42.42 | 42.67 | 41.80 | 42.20 | 34,859 | +0.17(+0.40%) |
Aug 05, 2022 | 41.05 | 42.53 | 41.05 | 42.04 | 82,392 | +0.88(+2.15%) |
Aug 04, 2022 | 40.46 | 41.54 | 40.19 | 41.15 | 28,611 | -0.87(-2.06%) |
Aug 03, 2022 | 41.72 | 42.41 | 41.47 | 42.02 | 22,470 | +0.24(+0.58%) |
Aug 02, 2022 | 42.07 | 42.24 | 41.78 | 41.78 | 12,854 | -0.69(-1.62%) |