Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.75 | 44.69 | 43.42 | 44.64 | 242,467 | +0.77(+1.76%) |
Oct 28, 2022 | 42.62 | 43.95 | 42.33 | 43.87 | 243,686 | +1.48(+3.49%) |
Oct 27, 2022 | 40.98 | 42.68 | 40.61 | 42.39 | 174,042 | +1.82(+4.48%) |
Oct 26, 2022 | 41.40 | 41.44 | 40.18 | 40.57 | 122,300 | -0.31(-0.76%) |
Oct 25, 2022 | 40.63 | 41.15 | 40.60 | 40.88 | 152,373 | +0.16(+0.39%) |
Oct 24, 2022 | 40.41 | 40.90 | 40.32 | 40.72 | 124,018 | +0.61(+1.53%) |
Oct 21, 2022 | 39.70 | 40.34 | 39.44 | 40.11 | 168,716 | +0.71(+1.79%) |
Oct 20, 2022 | 40.52 | 40.78 | 39.03 | 39.40 | 146,050 | -1.12(-2.77%) |
Oct 19, 2022 | 40.11 | 40.81 | 40.05 | 40.52 | 150,926 | +0.08(+0.21%) |
Oct 18, 2022 | 40.55 | 40.89 | 40.12 | 40.44 | 123,850 | +0.13(+0.33%) |
Oct 17, 2022 | 39.96 | 40.46 | 39.80 | 40.31 | 140,439 | +0.66(+1.66%) |
Oct 14, 2022 | 40.20 | 40.66 | 39.55 | 39.65 | 119,479 | -0.48(-1.20%) |
Oct 13, 2022 | 38.05 | 40.34 | 38.05 | 40.13 | 159,747 | +1.72(+4.49%) |
Oct 12, 2022 | 38.32 | 38.76 | 38.06 | 38.40 | 108,209 | +0.10(+0.27%) |
Oct 11, 2022 | 37.38 | 38.39 | 37.38 | 38.30 | 157,580 | +0.75(+2.01%) |
Oct 10, 2022 | 37.46 | 37.90 | 37.33 | 37.55 | 100,436 | +0.15(+0.40%) |
Oct 07, 2022 | 37.48 | 37.68 | 37.28 | 37.40 | 178,361 | -0.15(-0.40%) |
Oct 06, 2022 | 37.40 | 37.58 | 37.20 | 37.55 | 107,998 | +0.03(+0.08%) |
Oct 05, 2022 | 37.13 | 37.55 | 37.12 | 37.52 | 112,201 | -0.06(-0.15%) |
Oct 04, 2022 | 36.93 | 37.62 | 36.93 | 37.58 | 156,256 | +0.97(+2.65%) |
Oct 03, 2022 | 36.12 | 36.74 | 35.92 | 36.60 | 175,652 | +0.86(+2.40%) |
Sep 30, 2022 | 36.17 | 36.48 | 35.72 | 35.75 | 167,329 | -0.28(-0.78%) |
Sep 29, 2022 | 36.14 | 36.14 | 35.71 | 36.03 | 137,267 | -0.25(-0.70%) |
Sep 28, 2022 | 36.11 | 36.75 | 35.98 | 36.28 | 162,148 | +0.09(+0.26%) |
Sep 27, 2022 | 36.84 | 37.08 | 36.07 | 36.19 | 106,715 | -0.53(-1.44%) |
Sep 26, 2022 | 36.60 | 37.26 | 36.60 | 36.72 | 141,917 | -0.14(-0.38%) |
Sep 23, 2022 | 36.77 | 36.89 | 36.42 | 36.86 | 101,891 | -0.20(-0.53%) |
Sep 22, 2022 | 37.58 | 37.58 | 36.73 | 37.06 | 102,028 | -0.37(-0.98%) |
Sep 21, 2022 | 37.81 | 38.10 | 37.25 | 37.42 | 159,207 | -0.25(-0.67%) |
Sep 20, 2022 | 37.31 | 37.90 | 37.21 | 37.68 | 134,098 | +0.26(+0.71%) |
Sep 19, 2022 | 36.70 | 37.67 | 36.70 | 37.41 | 141,120 | +0.25(+0.68%) |
Sep 16, 2022 | 36.52 | 37.22 | 36.14 | 37.16 | 406,599 | +0.47(+1.28%) |
Sep 15, 2022 | 36.06 | 36.94 | 35.95 | 36.69 | 136,383 | +0.66(+1.83%) |
Sep 14, 2022 | 36.18 | 36.43 | 35.88 | 36.03 | 136,028 | -0.23(-0.62%) |
Sep 13, 2022 | 36.61 | 37.19 | 36.06 | 36.26 | 145,415 | -0.68(-1.84%) |
Sep 12, 2022 | 36.87 | 37.04 | 36.59 | 36.93 | 101,100 | +0.29(+0.80%) |
Sep 09, 2022 | 36.46 | 36.70 | 35.95 | 36.64 | 116,691 | +0.31(+0.86%) |
Sep 08, 2022 | 35.80 | 36.35 | 35.55 | 36.33 | 125,660 | +0.46(+1.29%) |
Sep 07, 2022 | 35.69 | 35.97 | 35.48 | 35.87 | 121,597 | +0.18(+0.50%) |
Sep 06, 2022 | 36.37 | 36.37 | 35.29 | 35.69 | 162,440 | -0.57(-1.58%) |
Sep 02, 2022 | 36.66 | 36.90 | 36.00 | 36.27 | 92,431 | -0.18(-0.49%) |
Sep 01, 2022 | 36.45 | 36.58 | 36.07 | 36.44 | 121,322 | -0.08(-0.23%) |
Aug 31, 2022 | 36.71 | 36.74 | 36.40 | 36.53 | 101,194 | -0.12(-0.33%) |
Aug 30, 2022 | 36.77 | 36.77 | 36.32 | 36.65 | 88,449 | +0.06(+0.15%) |
Aug 29, 2022 | 37.02 | 37.07 | 36.56 | 36.60 | 85,467 | -0.60(-1.61%) |
Aug 26, 2022 | 38.01 | 38.01 | 37.16 | 37.19 | 117,275 | -0.58(-1.53%) |
Aug 25, 2022 | 37.37 | 37.91 | 37.23 | 37.77 | 174,145 | +0.47(+1.25%) |
Aug 24, 2022 | 37.59 | 37.76 | 37.21 | 37.31 | 71,740 | -0.35(-0.92%) |
Aug 23, 2022 | 38.30 | 38.66 | 37.62 | 37.65 | 97,221 | -0.58(-1.52%) |
Aug 22, 2022 | 38.78 | 38.87 | 38.10 | 38.23 | 123,255 | -0.90(-2.29%) |
Aug 19, 2022 | 39.43 | 39.44 | 38.89 | 39.13 | 106,750 | -0.42(-1.06%) |
Aug 18, 2022 | 39.41 | 39.64 | 39.25 | 39.55 | 70,336 | +0.21(+0.52%) |
Aug 17, 2022 | 39.47 | 39.53 | 38.94 | 39.34 | 108,550 | -0.40(-1.01%) |
Aug 16, 2022 | 39.37 | 39.85 | 39.36 | 39.75 | 105,699 | +0.30(+0.76%) |
Aug 15, 2022 | 38.90 | 39.49 | 38.90 | 39.45 | 139,564 | +0.20(+0.50%) |
Aug 12, 2022 | 38.89 | 39.26 | 38.82 | 39.25 | 101,342 | +0.62(+1.60%) |
Aug 11, 2022 | 38.60 | 38.73 | 38.40 | 38.63 | 96,910 | +0.38(+1.00%) |
Aug 10, 2022 | 38.24 | 38.30 | 38.00 | 38.25 | 153,687 | +0.29(+0.76%) |
Aug 09, 2022 | 37.91 | 37.98 | 37.27 | 37.96 | 155,912 | +0.14(+0.37%) |
Aug 08, 2022 | 37.85 | 38.00 | 37.49 | 37.82 | 120,652 | +0.03(+0.07%) |
Aug 05, 2022 | 37.62 | 37.94 | 37.56 | 37.79 | 99,832 | +0.13(+0.35%) |
Aug 04, 2022 | 37.96 | 38.08 | 37.59 | 37.66 | 100,607 | -0.39(-1.03%) |
Aug 03, 2022 | 37.74 | 38.23 | 37.25 | 38.05 | 129,679 | +0.41(+1.09%) |
Aug 02, 2022 | 38.28 | 38.33 | 37.63 | 37.64 | 114,565 | -0.61(-1.59%) |