Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.44 | 46.44 | 45.87 | 46.27 | 136,473 | +0.11(+0.24%) |
Oct 28, 2022 | 45.41 | 46.22 | 44.91 | 46.16 | 150,658 | +1.17(+2.61%) |
Oct 27, 2022 | 45.02 | 45.72 | 44.87 | 44.99 | 102,105 | +0.22(+0.48%) |
Oct 26, 2022 | 44.81 | 45.50 | 44.42 | 44.77 | 88,414 | +0.17(+0.38%) |
Oct 25, 2022 | 44.20 | 45.15 | 44.20 | 44.60 | 145,428 | +0.25(+0.57%) |
Oct 24, 2022 | 44.26 | 44.90 | 44.09 | 44.35 | 103,576 | +0.02(+0.04%) |
Oct 21, 2022 | 43.66 | 44.59 | 43.41 | 44.33 | 179,598 | +0.99(+2.29%) |
Oct 20, 2022 | 43.93 | 44.27 | 42.91 | 43.34 | 113,366 | -0.38(-0.88%) |
Oct 19, 2022 | 43.21 | 43.77 | 42.67 | 43.72 | 123,646 | +0.11(+0.26%) |
Oct 18, 2022 | 44.02 | 44.13 | 43.17 | 43.61 | 113,849 | +0.23(+0.52%) |
Oct 17, 2022 | 42.93 | 43.50 | 42.64 | 43.38 | 118,793 | +1.11(+2.62%) |
Oct 14, 2022 | 43.01 | 43.63 | 42.09 | 42.28 | 130,690 | -0.73(-1.70%) |
Oct 13, 2022 | 40.36 | 43.23 | 40.26 | 43.01 | 192,316 | +2.30(+5.65%) |
Oct 12, 2022 | 40.32 | 41.22 | 39.87 | 40.71 | 85,216 | +0.27(+0.67%) |
Oct 11, 2022 | 40.32 | 40.70 | 40.00 | 40.44 | 137,804 | +0.26(+0.65%) |
Oct 10, 2022 | 39.97 | 40.34 | 39.71 | 40.17 | 233,303 | +0.55(+1.40%) |
Oct 07, 2022 | 40.77 | 40.77 | 39.45 | 39.62 | 166,805 | -1.35(-3.30%) |
Oct 06, 2022 | 41.11 | 41.58 | 40.92 | 40.97 | 172,373 | -1.29(-3.04%) |
Oct 05, 2022 | 42.03 | 42.44 | 41.74 | 42.26 | 92,455 | -0.36(-0.84%) |
Oct 04, 2022 | 41.80 | 42.70 | 41.80 | 42.61 | 155,617 | +1.32(+3.20%) |
Oct 03, 2022 | 41.11 | 41.52 | 40.82 | 41.29 | 122,054 | +0.61(+1.50%) |
Sep 30, 2022 | 41.22 | 41.74 | 40.58 | 40.68 | 106,518 | -0.42(-1.03%) |
Sep 29, 2022 | 41.09 | 41.16 | 40.40 | 41.10 | 122,176 | -0.25(-0.61%) |
Sep 28, 2022 | 41.10 | 41.77 | 40.86 | 41.36 | 98,614 | +0.56(+1.38%) |
Sep 27, 2022 | 41.73 | 41.87 | 40.44 | 40.79 | 107,396 | -0.78(-1.87%) |
Sep 26, 2022 | 41.45 | 42.10 | 41.26 | 41.57 | 123,243 | +0.06(+0.14%) |
Sep 23, 2022 | 41.65 | 41.66 | 40.98 | 41.52 | 118,379 | -0.23(-0.54%) |
Sep 22, 2022 | 42.60 | 42.60 | 41.51 | 41.74 | 77,655 | -0.87(-2.05%) |
Sep 21, 2022 | 43.21 | 43.45 | 42.51 | 42.61 | 78,048 | -0.30(-0.70%) |
Sep 20, 2022 | 42.43 | 43.07 | 42.33 | 42.91 | 79,873 | +0.16(+0.37%) |
Sep 19, 2022 | 41.53 | 42.85 | 41.28 | 42.75 | 64,644 | +0.95(+2.27%) |
Sep 16, 2022 | 41.47 | 42.18 | 40.67 | 41.81 | 386,817 | +0.18(+0.43%) |
Sep 15, 2022 | 41.10 | 41.90 | 41.10 | 41.63 | 103,999 | +0.36(+0.86%) |
Sep 14, 2022 | 40.78 | 41.27 | 40.63 | 41.27 | 93,230 | +0.38(+0.92%) |
Sep 13, 2022 | 41.81 | 41.88 | 40.68 | 40.90 | 112,592 | -1.57(-3.69%) |
Sep 12, 2022 | 41.91 | 42.51 | 41.73 | 42.46 | 125,621 | +0.68(+1.64%) |
Sep 09, 2022 | 41.54 | 41.91 | 40.92 | 41.78 | 63,175 | +0.33(+0.79%) |
Sep 08, 2022 | 40.84 | 41.59 | 40.53 | 41.45 | 71,953 | +0.25(+0.61%) |
Sep 07, 2022 | 40.43 | 41.31 | 39.65 | 41.20 | 98,975 | +0.49(+1.20%) |
Sep 06, 2022 | 41.53 | 41.54 | 40.33 | 40.71 | 132,049 | -0.96(-2.30%) |
Sep 02, 2022 | 42.19 | 42.66 | 41.33 | 41.67 | 64,142 | -0.33(-0.78%) |
Sep 01, 2022 | 41.69 | 42.09 | 41.52 | 41.99 | 89,623 | +0.08(+0.20%) |
Aug 31, 2022 | 42.43 | 42.70 | 41.85 | 41.91 | 90,175 | -0.62(-1.46%) |
Aug 30, 2022 | 42.03 | 42.60 | 41.85 | 42.53 | 114,122 | +0.50(+1.18%) |
Aug 29, 2022 | 42.38 | 42.47 | 42.02 | 42.03 | 60,295 | -0.66(-1.54%) |
Aug 26, 2022 | 43.79 | 44.73 | 42.54 | 42.69 | 83,522 | -0.89(-2.05%) |
Aug 25, 2022 | 42.69 | 43.64 | 42.54 | 43.58 | 88,915 | +1.16(+2.74%) |
Aug 24, 2022 | 43.09 | 43.09 | 42.24 | 42.42 | 67,063 | -0.54(-1.27%) |
Aug 23, 2022 | 43.74 | 43.74 | 42.94 | 42.96 | 62,311 | -0.65(-1.48%) |
Aug 22, 2022 | 44.02 | 44.02 | 43.42 | 43.61 | 68,711 | -0.85(-1.92%) |
Aug 19, 2022 | 44.83 | 44.89 | 44.23 | 44.46 | 77,323 | -0.57(-1.27%) |
Aug 18, 2022 | 44.87 | 45.15 | 44.72 | 45.03 | 83,975 | +0.15(+0.33%) |
Aug 17, 2022 | 44.95 | 45.13 | 44.58 | 44.88 | 76,400 | -0.38(-0.83%) |
Aug 16, 2022 | 44.61 | 45.32 | 44.11 | 45.26 | 104,510 | +0.49(+1.09%) |
Aug 15, 2022 | 43.88 | 44.81 | 43.52 | 44.77 | 100,528 | +0.51(+1.14%) |
Aug 12, 2022 | 43.55 | 44.27 | 43.04 | 44.27 | 99,439 | +1.06(+2.45%) |
Aug 11, 2022 | 43.21 | 43.37 | 43.03 | 43.21 | 73,683 | +0.27(+0.63%) |
Aug 10, 2022 | 42.62 | 43.27 | 42.58 | 42.93 | 160,919 | +0.54(+1.28%) |
Aug 09, 2022 | 42.32 | 42.47 | 42.00 | 42.39 | 65,650 | +0.22(+0.53%) |
Aug 08, 2022 | 42.44 | 42.62 | 41.99 | 42.17 | 140,080 | +0.01(+0.02%) |
Aug 05, 2022 | 41.61 | 42.32 | 41.61 | 42.16 | 88,789 | +0.31(+0.74%) |
Aug 04, 2022 | 41.81 | 42.13 | 41.60 | 41.85 | 114,723 | -0.13(-0.31%) |
Aug 03, 2022 | 41.89 | 42.09 | 41.29 | 41.98 | 152,753 | +0.28(+0.67%) |
Aug 02, 2022 | 41.90 | 42.13 | 41.56 | 41.70 | 98,846 | -0.35(-0.82%) |