Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.70 | 40.87 | 40.65 | 40.69 | 38,628 | -0.25(-0.62%) |
Oct 28, 2022 | 39.96 | 40.99 | 39.96 | 40.94 | 32,785 | +0.94(+2.34%) |
Oct 27, 2022 | 40.41 | 40.53 | 39.97 | 40.00 | 58,723 | -0.38(-0.94%) |
Oct 26, 2022 | 40.27 | 40.93 | 40.27 | 40.38 | 48,915 | -0.25(-0.62%) |
Oct 25, 2022 | 40.13 | 40.70 | 40.13 | 40.64 | 24,153 | +0.60(+1.49%) |
Oct 24, 2022 | 39.70 | 40.18 | 39.62 | 40.04 | 18,178 | +0.50(+1.26%) |
Oct 21, 2022 | 38.52 | 39.59 | 38.48 | 39.54 | 21,034 | +0.91(+2.35%) |
Oct 20, 2022 | 38.85 | 39.23 | 38.58 | 38.64 | 14,291 | -0.22(-0.58%) |
Oct 19, 2022 | 39.13 | 39.22 | 38.62 | 38.86 | 37,324 | -0.30(-0.77%) |
Oct 18, 2022 | 39.50 | 39.54 | 38.92 | 39.16 | 36,858 | +0.42(+1.08%) |
Oct 17, 2022 | 38.45 | 38.85 | 38.45 | 38.74 | 46,803 | +0.91(+2.40%) |
Oct 14, 2022 | 38.84 | 38.93 | 37.80 | 37.84 | 32,646 | -0.74(-1.92%) |
Oct 13, 2022 | 36.87 | 38.68 | 36.79 | 38.58 | 33,470 | +1.00(+2.65%) |
Oct 12, 2022 | 37.74 | 37.88 | 37.54 | 37.58 | 129,641 | -0.08(-0.21%) |
Oct 11, 2022 | 37.69 | 38.23 | 37.52 | 37.66 | 47,678 | -0.25(-0.67%) |
Oct 10, 2022 | 38.29 | 38.29 | 37.68 | 37.91 | 21,907 | -0.27(-0.72%) |
Oct 07, 2022 | 38.79 | 38.79 | 37.96 | 38.19 | 25,099 | -1.02(-2.59%) |
Oct 06, 2022 | 39.46 | 39.66 | 39.12 | 39.20 | 25,348 | -0.39(-0.99%) |
Oct 05, 2022 | 39.27 | 39.74 | 39.03 | 39.59 | 117,363 | -0.05(-0.12%) |
Oct 04, 2022 | 39.05 | 39.68 | 39.05 | 39.64 | 90,738 | +1.18(+3.07%) |
Oct 03, 2022 | 37.79 | 38.66 | 37.76 | 38.46 | 108,331 | +0.99(+2.63%) |
Sep 30, 2022 | 37.89 | 38.28 | 37.42 | 37.47 | 61,659 | -0.50(-1.31%) |
Sep 29, 2022 | 38.41 | 38.41 | 37.68 | 37.97 | 82,890 | -0.75(-1.94%) |
Sep 28, 2022 | 38.15 | 38.91 | 37.93 | 38.72 | 32,025 | +0.75(+1.98%) |
Sep 27, 2022 | 38.46 | 38.71 | 37.79 | 37.97 | 93,542 | -0.16(-0.41%) |
Sep 26, 2022 | 38.41 | 38.74 | 38.02 | 38.13 | 63,369 | -0.42(-1.10%) |
Sep 23, 2022 | 38.84 | 38.84 | 38.08 | 38.55 | 52,892 | -0.72(-1.83%) |
Sep 22, 2022 | 39.50 | 39.59 | 39.19 | 39.27 | 111,849 | -0.29(-0.74%) |
Sep 21, 2022 | 40.45 | 40.54 | 39.54 | 39.56 | 29,518 | -0.64(-1.59%) |
Sep 20, 2022 | 40.25 | 40.39 | 39.98 | 40.20 | 40,529 | -0.50(-1.22%) |
Sep 19, 2022 | 40.05 | 40.70 | 40.05 | 40.70 | 34,305 | +0.30(+0.75%) |
Sep 16, 2022 | 40.31 | 40.44 | 40.07 | 40.40 | 63,358 | -0.31(-0.76%) |
Sep 15, 2022 | 40.92 | 41.13 | 40.59 | 40.71 | 120,069 | -0.34(-0.83%) |
Sep 14, 2022 | 41.17 | 41.18 | 40.71 | 41.05 | 54,189 | +0.09(+0.21%) |
Sep 13, 2022 | 41.88 | 41.96 | 40.93 | 40.96 | 29,897 | -1.85(-4.33%) |
Sep 12, 2022 | 42.62 | 42.91 | 42.62 | 42.82 | 51,207 | +0.38(+0.89%) |
Sep 09, 2022 | 42.10 | 42.49 | 42.08 | 42.44 | 51,184 | +0.69(+1.65%) |
Sep 08, 2022 | 41.18 | 41.78 | 41.11 | 41.75 | 116,868 | +0.33(+0.80%) |
Sep 07, 2022 | 40.71 | 41.49 | 40.71 | 41.42 | 116,366 | +0.63(+1.55%) |
Sep 06, 2022 | 41.07 | 41.07 | 40.60 | 40.79 | 17,951 | -0.21(-0.52%) |
Sep 02, 2022 | 41.86 | 41.92 | 40.85 | 41.00 | 24,346 | -0.39(-0.94%) |
Sep 01, 2022 | 41.02 | 41.42 | 40.78 | 41.39 | 67,587 | +0.15(+0.35%) |
Aug 31, 2022 | 41.70 | 41.82 | 41.24 | 41.24 | 63,573 | -0.28(-0.68%) |
Aug 30, 2022 | 42.12 | 42.12 | 41.30 | 41.52 | 91,515 | -0.41(-0.97%) |
Aug 29, 2022 | 41.92 | 42.24 | 41.82 | 41.93 | 50,712 | -0.31(-0.74%) |
Aug 26, 2022 | 43.58 | 43.58 | 42.23 | 42.24 | 15,627 | -1.38(-3.16%) |
Aug 25, 2022 | 43.12 | 43.62 | 43.12 | 43.62 | 16,673 | +0.62(+1.45%) |
Aug 24, 2022 | 42.78 | 43.14 | 42.78 | 43.00 | 22,286 | +0.12(+0.27%) |
Aug 23, 2022 | 42.90 | 43.21 | 42.85 | 42.88 | 68,191 | -0.09(-0.20%) |
Aug 22, 2022 | 43.37 | 43.37 | 42.89 | 42.97 | 59,468 | -0.92(-2.10%) |
Aug 19, 2022 | 44.22 | 44.22 | 43.79 | 43.89 | 68,200 | -0.52(-1.18%) |
Aug 18, 2022 | 44.31 | 44.49 | 44.23 | 44.42 | 36,322 | +0.11(+0.24%) |
Aug 17, 2022 | 44.32 | 44.57 | 44.14 | 44.31 | 25,959 | -0.37(-0.83%) |
Aug 16, 2022 | 44.50 | 44.86 | 44.41 | 44.68 | 48,824 | +0.10(+0.22%) |
Aug 15, 2022 | 44.20 | 44.59 | 44.17 | 44.58 | 34,196 | +0.16(+0.37%) |
Aug 12, 2022 | 43.90 | 44.42 | 43.90 | 44.42 | 31,406 | +0.71(+1.62%) |
Aug 11, 2022 | 44.01 | 44.21 | 43.70 | 43.71 | 62,121 | +0.07(+0.16%) |
Aug 10, 2022 | 43.57 | 43.69 | 43.40 | 43.64 | 131,281 | +0.90(+2.11%) |
Aug 09, 2022 | 42.73 | 42.84 | 42.62 | 42.74 | 28,489 | -0.16(-0.36%) |
Aug 08, 2022 | 43.17 | 43.30 | 42.82 | 42.89 | 36,284 | -0.02(-0.05%) |
Aug 05, 2022 | 42.53 | 42.95 | 42.53 | 42.91 | 25,849 | +0.02(+0.05%) |
Aug 04, 2022 | 43.02 | 43.02 | 42.78 | 42.89 | 26,603 | -0.07(-0.16%) |
Aug 03, 2022 | 42.61 | 43.06 | 42.59 | 42.96 | 28,056 | +0.68(+1.61%) |
Aug 02, 2022 | 42.41 | 42.78 | 42.21 | 42.28 | 1,290,039 | -0.32(-0.75%) |