Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.57 | 43.21 | 42.32 | 43.20 | 337,092 | +0.59(+1.38%) |
Oct 28, 2022 | 42.10 | 42.66 | 41.57 | 42.61 | 350,134 | +1.17(+2.81%) |
Oct 27, 2022 | 41.61 | 42.09 | 41.37 | 41.45 | 285,562 | +0.26(+0.62%) |
Oct 26, 2022 | 42.38 | 42.38 | 41.16 | 41.19 | 358,553 | -0.80(-1.90%) |
Oct 25, 2022 | 41.18 | 42.41 | 40.07 | 41.99 | 489,325 | +2.01(+5.02%) |
Oct 24, 2022 | 39.88 | 40.34 | 39.63 | 39.98 | 319,822 | +0.56(+1.42%) |
Oct 21, 2022 | 38.94 | 39.71 | 38.48 | 39.42 | 575,988 | +0.81(+2.11%) |
Oct 20, 2022 | 41.07 | 41.26 | 38.32 | 38.61 | 648,496 | -2.42(-5.89%) |
Oct 19, 2022 | 41.20 | 41.61 | 40.53 | 41.02 | 302,366 | -0.45(-1.07%) |
Oct 18, 2022 | 41.85 | 42.46 | 41.02 | 41.47 | 374,855 | +0.09(+0.23%) |
Oct 17, 2022 | 41.11 | 41.73 | 41.02 | 41.37 | 356,048 | +1.01(+2.51%) |
Oct 14, 2022 | 40.92 | 41.41 | 40.26 | 40.36 | 255,780 | -0.19(-0.47%) |
Oct 13, 2022 | 38.51 | 40.74 | 38.22 | 40.55 | 292,126 | +1.65(+4.24%) |
Oct 12, 2022 | 38.89 | 39.47 | 38.41 | 38.90 | 226,636 | -0.02(-0.05%) |
Oct 11, 2022 | 38.55 | 39.51 | 38.53 | 38.92 | 370,235 | +0.25(+0.64%) |
Oct 10, 2022 | 38.83 | 39.26 | 38.57 | 38.67 | 228,499 | +0.10(+0.27%) |
Oct 07, 2022 | 38.81 | 38.86 | 38.11 | 38.57 | 327,165 | -0.44(-1.12%) |
Oct 06, 2022 | 38.94 | 39.20 | 38.76 | 39.00 | 141,659 | -0.18(-0.46%) |
Oct 05, 2022 | 38.80 | 39.31 | 38.63 | 39.18 | 254,236 | -0.18(-0.46%) |
Oct 04, 2022 | 37.89 | 39.36 | 37.89 | 39.36 | 289,145 | +1.84(+4.90%) |
Oct 03, 2022 | 37.00 | 37.69 | 36.50 | 37.53 | 302,466 | +1.09(+2.99%) |
Sep 30, 2022 | 36.62 | 37.17 | 36.37 | 36.44 | 321,989 | -0.09(-0.26%) |
Sep 29, 2022 | 37.31 | 37.31 | 36.29 | 36.53 | 356,050 | -1.08(-2.87%) |
Sep 28, 2022 | 37.58 | 37.93 | 37.18 | 37.61 | 396,430 | +0.25(+0.66%) |
Sep 27, 2022 | 38.04 | 38.39 | 37.20 | 37.36 | 385,361 | -0.59(-1.55%) |
Sep 26, 2022 | 38.18 | 38.59 | 37.87 | 37.95 | 243,203 | -0.40(-1.04%) |
Sep 23, 2022 | 38.69 | 38.87 | 37.88 | 38.35 | 238,284 | -0.75(-1.91%) |
Sep 22, 2022 | 40.06 | 40.06 | 38.86 | 39.10 | 199,443 | -0.69(-1.74%) |
Sep 21, 2022 | 40.30 | 40.92 | 39.79 | 39.79 | 275,830 | -0.45(-1.11%) |
Sep 20, 2022 | 40.06 | 40.37 | 39.84 | 40.23 | 361,357 | -0.15(-0.38%) |
Sep 19, 2022 | 39.16 | 40.45 | 39.02 | 40.39 | 284,562 | +0.79(+1.99%) |
Sep 16, 2022 | 39.56 | 39.68 | 38.93 | 39.60 | 915,234 | -0.19(-0.48%) |
Sep 15, 2022 | 38.88 | 40.14 | 38.87 | 39.79 | 279,432 | +0.81(+2.07%) |
Sep 14, 2022 | 39.15 | 39.30 | 38.57 | 38.98 | 260,129 | -0.06(-0.15%) |
Sep 13, 2022 | 39.78 | 39.89 | 38.86 | 39.04 | 283,194 | -1.34(-3.31%) |
Sep 12, 2022 | 39.84 | 40.59 | 39.84 | 40.38 | 246,910 | +0.45(+1.12%) |
Sep 09, 2022 | 39.74 | 40.10 | 39.57 | 39.93 | 323,011 | +0.37(+0.93%) |
Sep 08, 2022 | 38.92 | 39.79 | 38.66 | 39.56 | 328,641 | +0.37(+0.94%) |
Sep 07, 2022 | 38.45 | 39.34 | 38.30 | 39.19 | 239,497 | +0.63(+1.62%) |
Sep 06, 2022 | 39.38 | 39.56 | 38.36 | 38.57 | 334,599 | -0.56(-1.43%) |
Sep 02, 2022 | 39.75 | 40.19 | 38.93 | 39.13 | 417,433 | -0.31(-0.79%) |
Sep 01, 2022 | 39.67 | 39.97 | 39.17 | 39.44 | 323,191 | -0.29(-0.74%) |
Aug 31, 2022 | 40.21 | 40.24 | 39.67 | 39.73 | 307,683 | -0.51(-1.27%) |
Aug 30, 2022 | 40.56 | 40.60 | 40.05 | 40.24 | 270,180 | -0.23(-0.56%) |
Aug 29, 2022 | 40.51 | 40.77 | 40.12 | 40.47 | 226,996 | -0.35(-0.86%) |
Aug 26, 2022 | 41.75 | 41.85 | 40.80 | 40.82 | 320,396 | -0.85(-2.03%) |
Aug 25, 2022 | 40.93 | 41.81 | 40.91 | 41.67 | 184,916 | +0.74(+1.81%) |
Aug 24, 2022 | 40.89 | 41.12 | 40.62 | 40.93 | 184,288 | -0.07(-0.16%) |
Aug 23, 2022 | 41.38 | 41.63 | 40.95 | 40.99 | 243,901 | -0.29(-0.71%) |
Aug 22, 2022 | 41.58 | 41.70 | 41.21 | 41.28 | 243,415 | -0.88(-2.10%) |
Aug 19, 2022 | 42.36 | 42.36 | 41.96 | 42.17 | 240,922 | -0.29(-0.69%) |
Aug 18, 2022 | 42.29 | 42.48 | 42.13 | 42.46 | 165,475 | +0.23(+0.53%) |
Aug 17, 2022 | 42.23 | 42.36 | 41.91 | 42.23 | 255,582 | -0.40(-0.95%) |
Aug 16, 2022 | 42.07 | 42.80 | 41.87 | 42.64 | 413,529 | +0.45(+1.07%) |
Aug 15, 2022 | 41.39 | 42.23 | 41.39 | 42.18 | 214,053 | +0.49(+1.17%) |
Aug 12, 2022 | 41.42 | 41.76 | 41.29 | 41.70 | 244,365 | +0.46(+1.12%) |
Aug 11, 2022 | 40.79 | 41.41 | 40.78 | 41.24 | 248,003 | +0.80(+1.98%) |
Aug 10, 2022 | 40.24 | 40.81 | 40.23 | 40.44 | 272,106 | +0.58(+1.46%) |
Aug 09, 2022 | 39.62 | 40.10 | 39.54 | 39.85 | 256,080 | +0.24(+0.62%) |
Aug 08, 2022 | 39.64 | 39.98 | 39.43 | 39.61 | 190,994 | +0.08(+0.19%) |
Aug 05, 2022 | 38.94 | 39.69 | 38.93 | 39.53 | 216,603 | +0.56(+1.45%) |
Aug 04, 2022 | 39.10 | 39.32 | 38.86 | 38.97 | 319,084 | -0.26(-0.67%) |
Aug 03, 2022 | 38.90 | 39.43 | 38.74 | 39.23 | 213,557 | +0.44(+1.14%) |
Aug 02, 2022 | 39.26 | 39.27 | 38.71 | 38.79 | 225,045 | -0.59(-1.50%) |