Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.90 | 42.93 | 42.29 | 42.36 | 2,839,746 | -0.61(-1.41%) |
Oct 28, 2022 | 42.17 | 43.01 | 42.16 | 42.97 | 556,369 | +0.80(+1.89%) |
Oct 27, 2022 | 41.78 | 42.58 | 41.78 | 42.17 | 574,432 | +0.75(+1.81%) |
Oct 26, 2022 | 41.14 | 41.76 | 40.67 | 41.42 | 649,867 | +0.64(+1.56%) |
Oct 25, 2022 | 40.01 | 41.07 | 39.83 | 40.79 | 770,873 | +0.75(+1.87%) |
Oct 24, 2022 | 39.97 | 40.59 | 39.61 | 40.04 | 571,534 | +0.10(+0.26%) |
Oct 21, 2022 | 38.91 | 40.27 | 38.57 | 39.93 | 636,680 | +1.24(+3.21%) |
Oct 20, 2022 | 39.33 | 39.33 | 38.57 | 38.69 | 442,744 | -0.40(-1.02%) |
Oct 19, 2022 | 38.45 | 39.22 | 38.44 | 39.09 | 397,053 | +0.06(+0.15%) |
Oct 18, 2022 | 38.85 | 39.29 | 38.67 | 39.03 | 504,777 | +0.66(+1.73%) |
Oct 17, 2022 | 38.03 | 38.88 | 37.65 | 38.37 | 433,550 | +0.90(+2.41%) |
Oct 14, 2022 | 38.43 | 38.62 | 37.21 | 37.47 | 383,888 | -0.63(-1.64%) |
Oct 13, 2022 | 36.43 | 38.25 | 36.13 | 38.09 | 567,393 | +1.30(+3.53%) |
Oct 12, 2022 | 37.69 | 37.69 | 36.74 | 36.79 | 449,228 | -1.08(-2.86%) |
Oct 11, 2022 | 37.24 | 38.25 | 37.15 | 37.88 | 589,180 | +0.60(+1.60%) |
Oct 10, 2022 | 37.16 | 37.66 | 37.16 | 37.28 | 393,092 | +0.29(+0.80%) |
Oct 07, 2022 | 37.61 | 37.67 | 36.73 | 36.98 | 562,003 | -0.75(-1.99%) |
Oct 06, 2022 | 38.26 | 38.26 | 37.42 | 37.73 | 470,575 | -0.68(-1.78%) |
Oct 05, 2022 | 38.44 | 38.71 | 37.93 | 38.42 | 426,527 | -0.47(-1.22%) |
Oct 04, 2022 | 37.91 | 39.14 | 37.91 | 38.89 | 476,993 | +0.98(+2.58%) |
Oct 03, 2022 | 37.50 | 38.44 | 36.59 | 37.91 | 645,369 | +1.19(+3.23%) |
Sep 30, 2022 | 37.92 | 37.93 | 36.63 | 36.73 | 1,025,493 | -0.96(-2.54%) |
Sep 29, 2022 | 39.26 | 39.26 | 37.36 | 37.69 | 549,667 | -1.71(-4.34%) |
Sep 28, 2022 | 39.39 | 39.73 | 38.99 | 39.39 | 574,843 | +0.38(+0.97%) |
Sep 27, 2022 | 40.30 | 40.44 | 38.91 | 39.01 | 453,043 | -1.18(-2.93%) |
Sep 26, 2022 | 40.49 | 40.89 | 39.94 | 40.19 | 564,469 | -0.40(-0.98%) |
Sep 23, 2022 | 41.23 | 41.34 | 40.19 | 40.59 | 706,669 | -0.91(-2.20%) |
Sep 22, 2022 | 41.27 | 41.79 | 40.74 | 41.50 | 351,688 | +0.22(+0.52%) |
Sep 21, 2022 | 42.39 | 42.67 | 41.27 | 41.28 | 496,435 | -0.76(-1.81%) |
Sep 20, 2022 | 42.30 | 42.44 | 41.51 | 42.05 | 435,928 | -0.65(-1.52%) |
Sep 19, 2022 | 41.73 | 42.74 | 41.73 | 42.69 | 401,896 | +0.61(+1.45%) |
Sep 16, 2022 | 41.55 | 42.34 | 41.47 | 42.08 | 1,057,615 | +0.42(+1.02%) |
Sep 15, 2022 | 42.02 | 42.27 | 41.56 | 41.66 | 443,485 | -0.69(-1.62%) |
Sep 14, 2022 | 41.37 | 42.37 | 41.29 | 42.35 | 419,214 | +0.92(+2.23%) |
Sep 13, 2022 | 42.21 | 42.52 | 41.17 | 41.43 | 455,251 | -1.34(-3.12%) |
Sep 12, 2022 | 41.93 | 42.96 | 41.86 | 42.76 | 465,098 | +1.10(+2.64%) |
Sep 09, 2022 | 42.06 | 42.33 | 41.35 | 41.66 | 524,941 | -1.27(-2.96%) |
Sep 08, 2022 | 42.98 | 43.36 | 42.69 | 42.93 | 389,653 | -0.33(-0.76%) |
Sep 07, 2022 | 42.00 | 43.30 | 41.94 | 43.26 | 351,220 | +1.26(+3.00%) |
Sep 06, 2022 | 42.06 | 42.68 | 41.81 | 42.00 | 444,901 | +0.14(+0.34%) |
Sep 02, 2022 | 42.35 | 42.80 | 41.67 | 41.86 | 462,943 | -0.23(-0.54%) |
Sep 01, 2022 | 41.30 | 42.19 | 41.28 | 42.08 | 386,867 | +0.56(+1.36%) |
Aug 31, 2022 | 41.86 | 42.02 | 41.40 | 41.52 | 539,773 | -0.54(-1.27%) |
Aug 30, 2022 | 42.93 | 42.93 | 41.96 | 42.06 | 367,732 | -0.78(-1.82%) |
Aug 29, 2022 | 42.86 | 43.10 | 42.38 | 42.84 | 183,556 | -0.11(-0.26%) |
Aug 26, 2022 | 43.58 | 43.62 | 42.81 | 42.95 | 232,162 | -0.56(-1.30%) |
Aug 25, 2022 | 42.72 | 43.59 | 42.65 | 43.51 | 246,496 | +0.72(+1.69%) |
Aug 24, 2022 | 43.00 | 43.01 | 42.44 | 42.79 | 237,935 | -0.38(-0.87%) |
Aug 23, 2022 | 43.35 | 43.60 | 43.06 | 43.17 | 273,013 | -0.33(-0.76%) |
Aug 22, 2022 | 44.16 | 44.30 | 43.37 | 43.49 | 297,898 | -0.89(-2.01%) |
Aug 19, 2022 | 44.10 | 44.57 | 44.04 | 44.39 | 355,672 | +0.18(+0.40%) |
Aug 18, 2022 | 44.28 | 44.61 | 43.98 | 44.21 | 323,962 | -0.07(-0.15%) |
Aug 17, 2022 | 44.33 | 44.49 | 43.95 | 44.28 | 428,657 | -0.08(-0.19%) |
Aug 16, 2022 | 43.96 | 44.45 | 43.90 | 44.36 | 374,532 | +0.31(+0.70%) |
Aug 15, 2022 | 43.56 | 44.38 | 43.39 | 44.05 | 443,642 | +0.31(+0.71%) |
Aug 12, 2022 | 42.97 | 43.78 | 42.87 | 43.74 | 306,412 | +0.93(+2.18%) |
Aug 11, 2022 | 43.03 | 43.32 | 42.73 | 42.81 | 344,347 | +0.05(+0.11%) |
Aug 10, 2022 | 42.89 | 43.06 | 42.45 | 42.76 | 414,412 | +0.28(+0.66%) |
Aug 09, 2022 | 42.34 | 42.76 | 41.91 | 42.48 | 400,062 | +0.26(+0.62%) |
Aug 08, 2022 | 42.19 | 42.69 | 41.94 | 42.22 | 380,585 | +0.18(+0.43%) |
Aug 05, 2022 | 42.59 | 42.68 | 41.70 | 42.04 | 415,741 | -1.01(-2.34%) |
Aug 04, 2022 | 42.53 | 43.87 | 42.24 | 43.04 | 384,899 | +0.53(+1.24%) |
Aug 03, 2022 | 42.66 | 42.85 | 42.02 | 42.52 | 353,152 | -0.48(-1.12%) |
Aug 02, 2022 | 43.13 | 43.31 | 42.81 | 43.00 | 339,985 | -0.05(-0.11%) |