Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2022 | 43.04 | 43.16 | 42.90 | 42.95 | 10,850 | +0.71(+1.69%) |
Oct 20, 2022 | 42.75 | 42.87 | 42.15 | 42.24 | 5,185 | -0.75(-1.76%) |
Oct 19, 2022 | 43.30 | 43.32 | 42.81 | 42.99 | 5,600 | -0.71(-1.62%) |
Oct 18, 2022 | 43.70 | 43.70 | 43.70 | 43.70 | 33 | +0.51(+1.18%) |
Oct 17, 2022 | 43.09 | 43.19 | 43.09 | 43.19 | 121 | +1.07(+2.54%) |
Oct 14, 2022 | 42.70 | 42.70 | 42.12 | 42.12 | 1,216 | -0.89(-2.07%) |
Oct 13, 2022 | 41.11 | 43.01 | 41.07 | 43.01 | 2,334 | +1.51(+3.64%) |
Oct 12, 2022 | 41.77 | 41.80 | 41.49 | 41.49 | 4,307 | -0.10(-0.23%) |
Oct 11, 2022 | 41.79 | 41.79 | 41.59 | 41.59 | 493 | -0.58(-1.38%) |
Oct 10, 2022 | 42.21 | 42.21 | 42.17 | 42.17 | 519 | -0.09(-0.22%) |
Oct 07, 2022 | 43.03 | 43.03 | 42.23 | 42.27 | 1,570 | -1.04(-2.40%) |
Oct 06, 2022 | 43.50 | 43.50 | 43.31 | 43.31 | 191 | -0.52(-1.19%) |
Oct 05, 2022 | 43.59 | 43.83 | 43.59 | 43.83 | 1,239 | -0.17(-0.39%) |
Oct 04, 2022 | 43.78 | 44.00 | 43.63 | 44.00 | 2,408 | +1.73(+4.10%) |
Oct 03, 2022 | 41.95 | 42.38 | 41.91 | 42.27 | 6,684 | +1.10(+2.68%) |
Sep 30, 2022 | 41.62 | 41.80 | 41.16 | 41.16 | 1,462 | -0.36(-0.86%) |
Sep 29, 2022 | 41.51 | 41.52 | 41.26 | 41.52 | 1,183 | -0.18(-0.43%) |
Sep 28, 2022 | 41.74 | 42.24 | 41.70 | 41.70 | 80,361 | +0.50(+1.21%) |
Sep 27, 2022 | 41.55 | 41.80 | 40.82 | 41.20 | 3,735 | -0.30(-0.72%) |
Sep 26, 2022 | 41.61 | 41.61 | 41.50 | 41.50 | 1,988 | -0.62(-1.46%) |
Sep 23, 2022 | 41.95 | 42.11 | 41.95 | 42.11 | 243 | -0.85(-1.97%) |
Sep 22, 2022 | 43.86 | 43.86 | 42.96 | 42.96 | 1,262 | -0.76(-1.74%) |
Sep 21, 2022 | 44.84 | 44.84 | 43.72 | 43.72 | 848 | -0.82(-1.84%) |
Sep 20, 2022 | 44.62 | 44.62 | 44.16 | 44.54 | 12,127 | -0.61(-1.36%) |
Sep 19, 2022 | 45.09 | 45.16 | 44.80 | 45.16 | 401 | +0.39(+0.87%) |
Sep 16, 2022 | 44.62 | 44.77 | 44.41 | 44.77 | 1,551 | -0.50(-1.11%) |
Sep 15, 2022 | 45.54 | 45.54 | 45.27 | 45.27 | 151 | +0.17(+0.37%) |
Sep 14, 2022 | 45.14 | 45.24 | 45.10 | 45.10 | 244 | -0.18(-0.39%) |
Sep 13, 2022 | 45.89 | 45.89 | 45.28 | 45.28 | 244 | -1.65(-3.52%) |
Sep 12, 2022 | 46.72 | 46.93 | 46.70 | 46.93 | 510 | +0.39(+0.84%) |
Sep 09, 2022 | 46.51 | 46.59 | 46.51 | 46.54 | 1,013 | +0.52(+1.14%) |
Sep 08, 2022 | 45.22 | 46.02 | 45.22 | 46.02 | 1,989 | +0.74(+1.63%) |
Sep 07, 2022 | 44.88 | 45.28 | 44.88 | 45.28 | 819 | +0.94(+2.12%) |
Sep 06, 2022 | 44.40 | 44.40 | 44.34 | 44.34 | 224 | -0.11(-0.24%) |
Sep 02, 2022 | 45.35 | 45.35 | 44.45 | 44.45 | 2,064 | -0.33(-0.74%) |
Sep 01, 2022 | 44.21 | 44.78 | 44.21 | 44.78 | 474 | -0.02(-0.04%) |
Aug 31, 2022 | 44.87 | 44.87 | 44.80 | 44.80 | 452 | -0.25(-0.54%) |
Aug 30, 2022 | 45.00 | 45.04 | 45.00 | 45.04 | 287 | -0.31(-0.69%) |
Aug 29, 2022 | 45.68 | 45.68 | 45.36 | 45.36 | 709 | -0.44(-0.97%) |
Aug 26, 2022 | 45.78 | 45.80 | 45.78 | 45.80 | 500 | -1.19(-2.54%) |
Aug 25, 2022 | 46.99 | 46.99 | 46.99 | 46.99 | 127 | +0.55(+1.19%) |
Aug 24, 2022 | 46.44 | 46.44 | 46.44 | 46.44 | 213 | +0.18(+0.39%) |
Aug 23, 2022 | 46.33 | 46.33 | 46.23 | 46.26 | 1,361 | -0.17(-0.36%) |
Aug 22, 2022 | 46.52 | 46.52 | 46.41 | 46.42 | 3,973 | -1.08(-2.27%) |
Aug 19, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.85(-1.75%) |
Aug 18, 2022 | 48.05 | 48.35 | 48.05 | 48.35 | 844 | +0.14(+0.30%) |
Aug 17, 2022 | 47.93 | 48.20 | 47.93 | 48.20 | 1,713 | -0.33(-0.68%) |
Aug 16, 2022 | 48.51 | 48.55 | 48.45 | 48.53 | 416 | +0.31(+0.65%) |
Aug 15, 2022 | 48.25 | 48.28 | 48.20 | 48.22 | 13,401 | +0.04(+0.08%) |
Aug 12, 2022 | 48.08 | 48.18 | 48.08 | 48.18 | 235 | +0.68(+1.43%) |
Aug 11, 2022 | 47.59 | 47.59 | 47.46 | 47.50 | 15,292 | +0.46(+0.98%) |
Aug 10, 2022 | 46.99 | 47.11 | 46.99 | 47.04 | 1,109 | +1.18(+2.58%) |
Aug 09, 2022 | 45.80 | 45.86 | 45.80 | 45.86 | 133 | +0.06(+0.13%) |
Aug 08, 2022 | 46.14 | 46.14 | 45.80 | 45.80 | 664 | +0.04(+0.09%) |
Aug 05, 2022 | 45.56 | 45.76 | 45.56 | 45.76 | 1,948 | +0.29(+0.63%) |
Aug 04, 2022 | 45.47 | 45.47 | 45.47 | 45.47 | 135 | -0.16(-0.36%) |
Aug 03, 2022 | 45.21 | 45.65 | 45.21 | 45.63 | 10,637 | +0.76(+1.70%) |
Aug 02, 2022 | 45.32 | 45.38 | 44.87 | 44.87 | 4,978 | -0.43(-0.96%) |
Aug 01, 2022 | 45.41 | 45.41 | 45.30 | 45.30 | 563 | -0.28(-0.62%) |
Jul 29, 2022 | 45.46 | 45.59 | 45.45 | 45.59 | 2,101 | +0.65(+1.44%) |
Jul 28, 2022 | 44.40 | 44.94 | 44.22 | 44.94 | 6,416 | +0.25(+0.56%) |
Jul 27, 2022 | 44.14 | 44.70 | 44.14 | 44.69 | 3,221 | +0.66(+1.50%) |
Jul 26, 2022 | 44.37 | 44.37 | 44.03 | 44.03 | 458 | -0.62(-1.38%) |
Jul 25, 2022 | 44.65 | 44.65 | 44.65 | 44.65 | 51 | +0.38(+0.85%) |
Jul 22, 2022 | 44.31 | 44.32 | 44.19 | 44.27 | 1,055 | -0.36(-0.81%) |
Jul 21, 2022 | 44.47 | 44.63 | 44.47 | 44.63 | 1,833 | +0.19(+0.44%) |
Jul 20, 2022 | 44.42 | 44.44 | 44.42 | 44.44 | 423 | +0.24(+0.55%) |
Jul 19, 2022 | 43.57 | 44.32 | 43.57 | 44.19 | 562 | +1.30(+3.03%) |
Jul 18, 2022 | 43.10 | 43.10 | 42.75 | 42.89 | 1,431 | -0.15(-0.36%) |
Jul 15, 2022 | 42.56 | 43.05 | 42.56 | 43.05 | 9,560 | +1.28(+3.07%) |
Jul 14, 2022 | 41.57 | 41.76 | 41.33 | 41.76 | 1,243 | -0.77(-1.81%) |
Jul 13, 2022 | 42.35 | 42.53 | 42.35 | 42.53 | 508 | -0.38(-0.87%) |
Jul 12, 2022 | 42.95 | 42.95 | 42.88 | 42.91 | 1,192 | -0.22(-0.51%) |
Jul 11, 2022 | 43.37 | 43.37 | 43.13 | 43.13 | 153 | -0.39(-0.91%) |
Jul 08, 2022 | 43.63 | 43.63 | 43.37 | 43.52 | 1,229 | -0.10(-0.24%) |
Jul 07, 2022 | 43.75 | 43.75 | 43.58 | 43.63 | 1,079 | +0.54(+1.26%) |
Jul 06, 2022 | 43.08 | 43.08 | 43.08 | 43.08 | 8 | -0.06(-0.14%) |
Jul 05, 2022 | 42.43 | 43.14 | 42.39 | 43.14 | 2,502 | -0.08(-0.18%) |
Jul 01, 2022 | 43.03 | 43.22 | 42.66 | 43.22 | 557 | +0.69(+1.62%) |
Jun 30, 2022 | 42.47 | 42.53 | 42.44 | 42.53 | 861 | -0.48(-1.11%) |
Jun 29, 2022 | 43.33 | 43.33 | 43.01 | 43.01 | 205 | -0.29(-0.66%) |
Jun 28, 2022 | 44.52 | 44.52 | 43.30 | 43.30 | 3,096 | -0.43(-0.99%) |
Jun 27, 2022 | 44.15 | 44.15 | 43.73 | 43.73 | 2,691 | -0.17(-0.38%) |
Jun 24, 2022 | 43.48 | 43.90 | 43.48 | 43.90 | 640 | +1.68(+3.98%) |
Jun 23, 2022 | 42.23 | 42.23 | 42.22 | 42.22 | 256 | -0.21(-0.50%) |
Jun 22, 2022 | 42.48 | 42.48 | 42.43 | 42.43 | 563 | +0.02(+0.05%) |
Jun 21, 2022 | 42.41 | 42.52 | 42.41 | 42.41 | 2,783 | +0.69(+1.65%) |
Jun 17, 2022 | 41.48 | 41.72 | 41.42 | 41.72 | 3,302 | +0.44(+1.07%) |
Jun 16, 2022 | 41.42 | 41.46 | 41.17 | 41.28 | 1,516 | -1.49(-3.48%) |
Jun 15, 2022 | 42.91 | 42.91 | 42.64 | 42.77 | 9,138 | +0.54(+1.28%) |
Jun 14, 2022 | 42.23 | 42.23 | 42.23 | 42.23 | 49 | -0.05(-0.13%) |
Jun 13, 2022 | 42.85 | 42.85 | 42.28 | 42.28 | 1,049 | -1.67(-3.80%) |
Jun 10, 2022 | 44.30 | 44.30 | 43.95 | 43.95 | 2,611 | -1.61(-3.53%) |
Jun 09, 2022 | 46.33 | 46.38 | 45.56 | 45.56 | 4,130 | -1.24(-2.64%) |
Jun 08, 2022 | 46.79 | 46.79 | 46.79 | 46.79 | 82 | -0.69(-1.45%) |
Jun 07, 2022 | 47.30 | 47.49 | 47.04 | 47.48 | 846 | +0.34(+0.72%) |
Jun 06, 2022 | 47.70 | 47.70 | 47.14 | 47.14 | 653 | +0.27(+0.59%) |
Jun 03, 2022 | 47.12 | 47.12 | 46.87 | 46.87 | 1,476 | -0.72(-1.51%) |
Jun 02, 2022 | 47.30 | 47.59 | 47.30 | 47.59 | 305 | +0.67(+1.44%) |
Jun 01, 2022 | 47.44 | 47.44 | 46.59 | 46.91 | 967 | -0.74(-1.56%) |
May 31, 2022 | 47.65 | 47.79 | 47.64 | 47.65 | 2,557 | -0.10(-0.21%) |
May 27, 2022 | 47.27 | 47.75 | 47.27 | 47.75 | 520 | +0.87(+1.86%) |
May 26, 2022 | 46.17 | 46.88 | 46.17 | 46.88 | 310 | +1.11(+2.43%) |
May 25, 2022 | 45.52 | 45.84 | 45.36 | 45.77 | 1,284 | +0.56(+1.25%) |
May 24, 2022 | 45.21 | 45.21 | 45.21 | 45.21 | 139 | -0.33(-0.73%) |
May 23, 2022 | 44.90 | 45.54 | 44.90 | 45.54 | 668 | +1.28(+2.89%) |
May 20, 2022 | 43.58 | 44.27 | 43.58 | 44.27 | 719 | +0.00(+0.01%) |
May 19, 2022 | 44.47 | 44.47 | 44.26 | 44.26 | 5,025 | -0.26(-0.59%) |
May 18, 2022 | 44.66 | 44.66 | 44.53 | 44.53 | 1,108 | -1.28(-2.78%) |
May 17, 2022 | 45.26 | 45.80 | 45.26 | 45.80 | 3,476 | +1.27(+2.85%) |
May 16, 2022 | 44.57 | 44.57 | 44.53 | 44.53 | 637 | -0.21(-0.48%) |
May 13, 2022 | 44.98 | 44.98 | 44.51 | 44.75 | 3,288 | +0.85(+1.95%) |
May 12, 2022 | 44.08 | 44.08 | 43.61 | 43.89 | 12,253 | -0.27(-0.61%) |
May 11, 2022 | 45.17 | 45.23 | 44.16 | 44.16 | 6,302 | -0.51(-1.14%) |
May 10, 2022 | 44.41 | 44.68 | 44.26 | 44.67 | 1,508 | -0.38(-0.85%) |
May 09, 2022 | 45.47 | 45.47 | 44.85 | 45.06 | 773 | -1.19(-2.58%) |
May 06, 2022 | 46.05 | 46.25 | 46.05 | 46.25 | 574 | -0.54(-1.16%) |
May 05, 2022 | 47.56 | 47.61 | 46.68 | 46.79 | 1,357 | -1.46(-3.02%) |
May 04, 2022 | 46.91 | 48.25 | 46.76 | 48.25 | 5,721 | +1.35(+2.88%) |
May 03, 2022 | 47.16 | 47.16 | 46.90 | 46.90 | 227 | +0.59(+1.28%) |
May 02, 2022 | 46.01 | 46.31 | 45.83 | 46.31 | 3,302 | +0.17(+0.38%) |
Apr 29, 2022 | 47.23 | 47.23 | 46.13 | 46.13 | 2,133 | -1.61(-3.37%) |
Apr 28, 2022 | 47.62 | 47.92 | 47.10 | 47.74 | 10,537 | +0.64(+1.36%) |
Apr 27, 2022 | 47.45 | 47.45 | 47.10 | 47.10 | 187 | +0.11(+0.24%) |
Apr 26, 2022 | 47.83 | 47.83 | 46.98 | 46.98 | 344 | -0.92(-1.91%) |
Apr 25, 2022 | 47.46 | 47.90 | 47.46 | 47.90 | 965 | -0.27(-0.55%) |
Apr 22, 2022 | 48.59 | 48.59 | 48.17 | 48.17 | 910 | -1.45(-2.93%) |
Apr 21, 2022 | 50.03 | 50.03 | 49.62 | 49.62 | 260 | -0.87(-1.73%) |
Apr 20, 2022 | 50.71 | 50.71 | 50.50 | 50.50 | 218 | +0.36(+0.71%) |
Apr 19, 2022 | 49.92 | 50.23 | 49.92 | 50.14 | 1,101 | +0.84(+1.70%) |
Apr 18, 2022 | 48.89 | 49.30 | 48.89 | 49.30 | 881 | +0.10(+0.20%) |
Apr 14, 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | -0.31(-0.62%) |
Apr 13, 2022 | 49.05 | 49.51 | 49.05 | 49.51 | 725 | +0.38(+0.78%) |
Apr 12, 2022 | 49.61 | 49.61 | 48.93 | 49.12 | 9,900 | -0.50(-1.01%) |
Apr 11, 2022 | 50.23 | 50.23 | 49.63 | 49.63 | 2,268 | -0.27(-0.54%) |
Apr 08, 2022 | 49.90 | 49.90 | 49.90 | 49.90 | 100 | +0.36(+0.73%) |
Apr 07, 2022 | 49.80 | 49.80 | 48.89 | 49.54 | 406 | -0.19(-0.39%) |
Apr 06, 2022 | 49.94 | 49.96 | 49.67 | 49.73 | 2,442 | -0.46(-0.93%) |
Apr 05, 2022 | 50.54 | 50.54 | 50.19 | 50.19 | 6,321 | -0.43(-0.85%) |
Apr 04, 2022 | 50.76 | 50.76 | 50.62 | 50.63 | 1,037 | -0.19(-0.38%) |
Apr 01, 2022 | 51.15 | 51.15 | 50.58 | 50.82 | 12,658 | -0.08(-0.16%) |
Mar 31, 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 182 | -0.76(-1.47%) |
Mar 30, 2022 | 52.32 | 52.32 | 51.66 | 51.66 | 927 | -0.69(-1.33%) |
Mar 29, 2022 | 52.37 | 52.37 | 52.35 | 52.35 | 476 | +0.68(+1.31%) |
Mar 28, 2022 | 51.67 | 51.67 | 51.67 | 51.67 | 128 | -0.13(-0.25%) |
Mar 25, 2022 | 51.80 | 51.80 | 51.80 | 51.80 | 100 | +0.52(+1.01%) |
Mar 24, 2022 | 51.28 | 51.28 | 51.28 | 51.28 | 168 | +0.39(+0.76%) |
Mar 23, 2022 | 51.41 | 51.43 | 50.90 | 50.90 | 1,009 | -0.94(-1.82%) |
Mar 22, 2022 | 51.99 | 51.99 | 51.84 | 51.84 | 752 | +0.78(+1.52%) |
Mar 21, 2022 | 51.36 | 51.36 | 50.85 | 51.06 | 1,365 | -0.16(-0.31%) |
Mar 18, 2022 | 50.66 | 51.22 | 50.66 | 51.22 | 489 | +0.46(+0.90%) |
Mar 17, 2022 | 50.77 | 50.77 | 50.77 | 50.77 | 211 | +0.42(+0.84%) |
Mar 16, 2022 | 49.53 | 50.35 | 49.53 | 50.35 | 696 | +1.42(+2.91%) |
Mar 15, 2022 | 48.57 | 48.99 | 48.50 | 48.93 | 10,836 | +0.67(+1.39%) |
Mar 14, 2022 | 48.35 | 49.11 | 48.26 | 48.26 | 1,848 | +0.56(+1.18%) |
Mar 11, 2022 | 48.51 | 48.51 | 47.69 | 47.69 | 1,632 | -0.31(-0.64%) |
Mar 10, 2022 | 47.77 | 48.00 | 47.55 | 48.00 | 2,348 | -0.43(-0.88%) |
Mar 09, 2022 | 48.48 | 48.76 | 48.41 | 48.43 | 1,099 | +1.81(+3.88%) |
Mar 08, 2022 | 47.12 | 47.51 | 46.36 | 46.62 | 14,783 | -0.09(-0.20%) |
Mar 07, 2022 | 47.76 | 47.76 | 46.71 | 46.71 | 25,081 | -1.93(-3.97%) |
Mar 04, 2022 | 48.64 | 48.64 | 48.42 | 48.64 | 5,766 | -1.21(-2.43%) |
Mar 03, 2022 | 50.12 | 50.12 | 49.85 | 49.85 | 566 | -0.30(-0.61%) |
Mar 02, 2022 | 50.40 | 50.40 | 50.16 | 50.16 | 575 | +1.46(+3.00%) |