Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.99 | 40.36 | 39.63 | 39.63 | 214,560 | -0.65(-1.61%) |
Oct 28, 2022 | 39.47 | 40.35 | 39.21 | 40.28 | 188,456 | +0.87(+2.21%) |
Oct 27, 2022 | 40.13 | 40.47 | 39.01 | 39.41 | 207,086 | -0.67(-1.67%) |
Oct 26, 2022 | 38.20 | 40.55 | 38.20 | 40.08 | 326,622 | +1.88(+4.92%) |
Oct 25, 2022 | 38.05 | 38.83 | 38.05 | 38.20 | 238,259 | +0.24(+0.63%) |
Oct 24, 2022 | 38.53 | 38.60 | 37.69 | 37.96 | 202,431 | -0.33(-0.86%) |
Oct 21, 2022 | 36.94 | 38.42 | 36.17 | 38.29 | 289,213 | +1.44(+3.91%) |
Oct 20, 2022 | 36.28 | 37.63 | 36.04 | 36.85 | 177,593 | +0.63(+1.74%) |
Oct 19, 2022 | 37.32 | 37.32 | 35.66 | 36.22 | 215,082 | -1.45(-3.85%) |
Oct 18, 2022 | 38.20 | 38.90 | 37.50 | 37.67 | 192,659 | +0.28(+0.75%) |
Oct 17, 2022 | 37.08 | 38.01 | 37.03 | 37.39 | 202,900 | +1.00(+2.75%) |
Oct 14, 2022 | 37.75 | 38.29 | 36.36 | 36.39 | 199,324 | -1.14(-3.04%) |
Oct 13, 2022 | 36.50 | 38.08 | 36.26 | 37.53 | 289,136 | +0.56(+1.51%) |
Oct 12, 2022 | 36.75 | 37.33 | 36.30 | 36.97 | 204,945 | +0.21(+0.57%) |
Oct 11, 2022 | 37.22 | 38.10 | 36.44 | 36.76 | 256,891 | -0.60(-1.61%) |
Oct 10, 2022 | 37.70 | 38.14 | 36.80 | 37.36 | 270,681 | -0.26(-0.69%) |
Oct 07, 2022 | 38.21 | 38.27 | 37.37 | 37.62 | 313,371 | -0.83(-2.16%) |
Oct 06, 2022 | 38.36 | 38.74 | 37.67 | 38.45 | 209,027 | +0.12(+0.31%) |
Oct 05, 2022 | 38.20 | 38.37 | 36.81 | 38.33 | 317,704 | -0.40(-1.03%) |
Oct 04, 2022 | 38.54 | 39.12 | 38.36 | 38.73 | 249,040 | +0.95(+2.51%) |
Oct 03, 2022 | 38.21 | 38.84 | 37.62 | 37.78 | 295,559 | -0.34(-0.89%) |
Sep 30, 2022 | 38.78 | 39.62 | 38.04 | 38.12 | 194,028 | -0.66(-1.70%) |
Sep 29, 2022 | 38.12 | 38.79 | 37.75 | 38.78 | 194,434 | -0.03(-0.08%) |
Sep 28, 2022 | 38.46 | 39.20 | 38.29 | 38.81 | 196,823 | +0.89(+2.35%) |
Sep 27, 2022 | 38.33 | 38.95 | 37.62 | 37.92 | 223,445 | -0.17(-0.45%) |
Sep 26, 2022 | 38.00 | 38.85 | 37.76 | 38.09 | 243,568 | +0.05(+0.13%) |
Sep 23, 2022 | 37.87 | 38.18 | 37.34 | 38.04 | 253,328 | -0.19(-0.50%) |
Sep 22, 2022 | 38.45 | 38.60 | 37.82 | 38.23 | 195,569 | -0.50(-1.29%) |
Sep 21, 2022 | 39.99 | 40.94 | 38.67 | 38.73 | 253,392 | -1.02(-2.57%) |
Sep 20, 2022 | 41.18 | 41.28 | 39.70 | 39.75 | 265,043 | -1.70(-4.10%) |
Sep 19, 2022 | 41.50 | 41.62 | 40.64 | 41.45 | 254,952 | -0.39(-0.93%) |
Sep 16, 2022 | 41.04 | 41.92 | 40.70 | 41.84 | 526,660 | +0.65(+1.58%) |
Sep 15, 2022 | 42.61 | 43.47 | 40.79 | 41.19 | 238,901 | -1.61(-3.76%) |
Sep 14, 2022 | 43.11 | 43.69 | 42.60 | 42.80 | 366,789 | -0.56(-1.29%) |
Sep 13, 2022 | 43.11 | 43.95 | 43.11 | 43.36 | 482,408 | -1.46(-3.26%) |
Sep 12, 2022 | 44.23 | 45.15 | 44.20 | 44.82 | 357,784 | +0.54(+1.22%) |
Sep 09, 2022 | 43.28 | 44.93 | 43.28 | 44.28 | 418,784 | +0.87(+2.00%) |
Sep 08, 2022 | 42.00 | 43.61 | 41.62 | 43.41 | 452,489 | +0.81(+1.90%) |
Sep 07, 2022 | 41.98 | 42.91 | 41.73 | 42.60 | 468,091 | +0.23(+0.54%) |
Sep 06, 2022 | 41.54 | 42.66 | 41.10 | 42.37 | 293,712 | +0.77(+1.85%) |
Sep 02, 2022 | 42.51 | 42.73 | 41.19 | 41.60 | 255,226 | -0.49(-1.16%) |
Sep 01, 2022 | 43.02 | 43.23 | 41.64 | 42.09 | 287,080 | -1.38(-3.17%) |
Aug 31, 2022 | 44.22 | 44.66 | 43.17 | 43.47 | 381,004 | -0.68(-1.54%) |
Aug 30, 2022 | 45.24 | 45.45 | 43.90 | 44.15 | 294,203 | -0.64(-1.43%) |
Aug 29, 2022 | 45.79 | 46.14 | 44.60 | 44.79 | 305,269 | -1.61(-3.47%) |
Aug 26, 2022 | 47.78 | 48.34 | 46.29 | 46.40 | 319,877 | -1.71(-3.55%) |
Aug 25, 2022 | 47.77 | 48.31 | 47.52 | 48.11 | 326,111 | +1.15(+2.45%) |
Aug 24, 2022 | 46.80 | 47.56 | 46.50 | 46.96 | 280,392 | +0.00(+0.00%) |
Aug 23, 2022 | 47.58 | 47.89 | 46.67 | 46.96 | 289,320 | -0.74(-1.55%) |
Aug 22, 2022 | 48.03 | 48.73 | 47.26 | 47.70 | 322,955 | -1.30(-2.65%) |
Aug 19, 2022 | 48.85 | 49.58 | 48.61 | 49.00 | 403,557 | -0.52(-1.05%) |
Aug 18, 2022 | 48.06 | 49.71 | 47.86 | 49.52 | 408,475 | +1.46(+3.04%) |
Aug 17, 2022 | 50.00 | 50.21 | 48.00 | 48.06 | 408,999 | -2.20(-4.38%) |
Aug 16, 2022 | 52.81 | 53.10 | 50.09 | 50.26 | 432,595 | -3.00(-5.63%) |
Aug 15, 2022 | 51.78 | 53.35 | 51.62 | 53.26 | 269,517 | +0.85(+1.62%) |
Aug 12, 2022 | 51.85 | 52.95 | 51.41 | 52.41 | 184,153 | +0.64(+1.24%) |
Aug 11, 2022 | 52.48 | 54.41 | 51.54 | 51.77 | 268,224 | -0.44(-0.84%) |
Aug 10, 2022 | 50.54 | 52.66 | 50.02 | 52.21 | 440,117 | +2.11(+4.21%) |
Aug 09, 2022 | 52.23 | 53.93 | 50.01 | 50.10 | 592,025 | -2.62(-4.97%) |
Aug 08, 2022 | 59.55 | 60.16 | 52.61 | 52.72 | 705,606 | -7.14(-11.93%) |
Aug 05, 2022 | 61.75 | 62.12 | 58.61 | 59.86 | 417,502 | -3.88(-6.09%) |
Aug 04, 2022 | 63.20 | 65.17 | 62.25 | 63.74 | 435,863 | +0.81(+1.29%) |
Aug 03, 2022 | 60.65 | 63.02 | 59.61 | 62.93 | 295,402 | +2.93(+4.88%) |
Aug 02, 2022 | 59.05 | 61.09 | 59.05 | 60.00 | 228,467 | +0.46(+0.77%) |