Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.49 | 38.49 | 38.08 | 38.09 | 9,110 | -0.72(-1.85%) |
Oct 28, 2022 | 38.63 | 38.80 | 38.58 | 38.80 | 33,678 | +0.34(+0.88%) |
Oct 27, 2022 | 38.25 | 38.49 | 38.20 | 38.46 | 5,223 | +0.38(+0.99%) |
Oct 26, 2022 | 37.94 | 38.23 | 37.94 | 38.09 | 2,824 | +0.10(+0.25%) |
Oct 25, 2022 | 37.76 | 38.03 | 37.76 | 37.99 | 2,559 | +0.32(+0.85%) |
Oct 24, 2022 | 37.57 | 37.67 | 37.57 | 37.67 | 13,878 | +0.15(+0.41%) |
Oct 21, 2022 | 37.17 | 37.61 | 37.17 | 37.52 | 17,430 | +0.22(+0.59%) |
Oct 20, 2022 | 37.53 | 37.63 | 37.17 | 37.30 | 5,513 | -0.08(-0.22%) |
Oct 19, 2022 | 37.51 | 37.58 | 37.36 | 37.38 | 4,496 | -0.37(-0.98%) |
Oct 18, 2022 | 37.80 | 37.80 | 37.61 | 37.75 | 5,873 | +0.23(+0.60%) |
Oct 17, 2022 | 37.39 | 37.54 | 37.39 | 37.52 | 5,524 | +0.49(+1.32%) |
Oct 14, 2022 | 37.33 | 37.33 | 36.95 | 37.03 | 5,075 | -0.12(-0.33%) |
Oct 13, 2022 | 36.47 | 37.20 | 36.47 | 37.15 | 4,377 | +0.06(+0.17%) |
Oct 12, 2022 | 36.98 | 37.13 | 36.98 | 37.09 | 26,944 | +0.13(+0.35%) |
Oct 11, 2022 | 36.91 | 37.20 | 36.86 | 36.96 | 16,771 | +0.13(+0.34%) |
Oct 10, 2022 | 37.23 | 37.23 | 36.76 | 36.83 | 7,592 | -0.50(-1.35%) |
Oct 07, 2022 | 37.54 | 37.65 | 37.34 | 37.34 | 10,039 | -0.37(-0.99%) |
Oct 06, 2022 | 37.85 | 37.88 | 37.69 | 37.71 | 11,514 | -0.16(-0.42%) |
Oct 05, 2022 | 37.55 | 37.88 | 37.55 | 37.87 | 7,661 | -0.09(-0.23%) |
Oct 04, 2022 | 37.67 | 37.97 | 37.67 | 37.95 | 8,668 | +0.73(+1.97%) |
Oct 03, 2022 | 37.11 | 37.26 | 37.11 | 37.22 | 11,662 | +0.47(+1.29%) |
Sep 30, 2022 | 37.00 | 37.10 | 36.74 | 36.75 | 11,024 | -0.15(-0.41%) |
Sep 29, 2022 | 36.99 | 36.99 | 36.71 | 36.90 | 11,367 | -0.33(-0.90%) |
Sep 28, 2022 | 36.95 | 37.27 | 36.94 | 37.23 | 13,416 | +0.64(+1.75%) |
Sep 27, 2022 | 36.96 | 36.96 | 36.60 | 36.60 | 308,287 | -0.04(-0.11%) |
Sep 26, 2022 | 37.01 | 37.02 | 36.63 | 36.64 | 6,312 | -0.46(-1.25%) |
Sep 23, 2022 | 37.35 | 37.35 | 37.00 | 37.10 | 7,269 | -0.52(-1.39%) |
Sep 22, 2022 | 37.54 | 37.69 | 37.45 | 37.62 | 9,231 | -0.25(-0.66%) |
Sep 21, 2022 | 38.13 | 38.15 | 37.87 | 37.87 | 4,937 | -0.07(-0.18%) |
Sep 20, 2022 | 38.06 | 38.08 | 37.92 | 37.94 | 13,650 | -0.37(-0.98%) |
Sep 19, 2022 | 37.89 | 38.32 | 37.89 | 38.31 | 6,107 | +0.24(+0.63%) |
Sep 16, 2022 | 37.72 | 38.07 | 37.72 | 38.07 | 11,545 | +0.10(+0.26%) |
Sep 15, 2022 | 38.20 | 38.20 | 37.97 | 37.97 | 4,987 | -0.14(-0.36%) |
Sep 14, 2022 | 38.28 | 38.46 | 38.11 | 38.11 | 26,440 | -0.05(-0.12%) |
Sep 13, 2022 | 38.59 | 38.59 | 38.14 | 38.15 | 7,047 | -1.03(-2.64%) |
Sep 12, 2022 | 39.17 | 39.19 | 38.98 | 39.19 | 29,260 | +0.23(+0.58%) |
Sep 09, 2022 | 39.11 | 39.16 | 38.95 | 38.96 | 3,136 | +0.14(+0.37%) |
Sep 08, 2022 | 38.62 | 38.82 | 38.59 | 38.82 | 7,684 | +0.15(+0.38%) |
Sep 07, 2022 | 38.19 | 38.68 | 38.19 | 38.67 | 10,312 | +0.52(+1.37%) |
Sep 06, 2022 | 38.08 | 38.27 | 38.05 | 38.15 | 6,445 | -0.11(-0.30%) |
Sep 02, 2022 | 38.57 | 38.61 | 38.21 | 38.26 | 7,584 | -0.02(-0.05%) |
Sep 01, 2022 | 38.10 | 38.28 | 37.91 | 38.28 | 14,973 | +0.12(+0.31%) |
Aug 31, 2022 | 38.37 | 38.38 | 38.14 | 38.16 | 10,884 | -0.25(-0.65%) |
Aug 30, 2022 | 38.70 | 38.70 | 38.22 | 38.41 | 8,016 | -0.21(-0.54%) |
Aug 29, 2022 | 38.63 | 38.76 | 38.62 | 38.62 | 7,200 | -0.15(-0.40%) |
Aug 26, 2022 | 39.41 | 39.41 | 38.77 | 38.77 | 6,009 | -0.68(-1.72%) |
Aug 25, 2022 | 39.18 | 39.45 | 39.18 | 39.45 | 3,139 | +0.33(+0.84%) |
Aug 24, 2022 | 39.09 | 39.19 | 39.09 | 39.12 | 7,433 | +0.04(+0.10%) |
Aug 23, 2022 | 38.98 | 39.16 | 38.97 | 39.08 | 7,027 | +0.22(+0.56%) |
Aug 22, 2022 | 39.13 | 39.16 | 38.86 | 38.86 | 52,666 | -0.58(-1.46%) |
Aug 19, 2022 | 39.46 | 39.54 | 39.28 | 39.44 | 3,963 | -0.42(-1.04%) |
Aug 18, 2022 | 39.86 | 39.90 | 39.86 | 39.86 | 6,548 | +0.04(+0.09%) |
Aug 17, 2022 | 39.92 | 39.95 | 39.81 | 39.82 | 15,540 | -0.44(-1.10%) |
Aug 16, 2022 | 40.38 | 40.38 | 40.17 | 40.26 | 12,836 | -0.15(-0.38%) |
Aug 15, 2022 | 40.46 | 40.50 | 40.36 | 40.42 | 17,139 | -0.04(-0.09%) |
Aug 12, 2022 | 40.19 | 40.47 | 40.15 | 40.45 | 16,055 | +0.38(+0.95%) |
Aug 11, 2022 | 40.60 | 40.61 | 40.06 | 40.07 | 8,135 | -0.23(-0.56%) |
Aug 10, 2022 | 40.34 | 40.36 | 40.23 | 40.30 | 11,199 | +0.59(+1.48%) |
Aug 09, 2022 | 39.92 | 39.92 | 39.71 | 39.71 | 12,321 | -0.31(-0.78%) |
Aug 08, 2022 | 40.15 | 40.32 | 40.02 | 40.02 | 7,818 | +0.00(+0.01%) |
Aug 05, 2022 | 39.85 | 40.04 | 39.85 | 40.02 | 29,124 | -0.13(-0.33%) |
Aug 04, 2022 | 40.05 | 40.16 | 40.05 | 40.15 | 9,284 | +0.06(+0.15%) |
Aug 03, 2022 | 39.92 | 40.13 | 39.83 | 40.09 | 13,382 | +0.29(+0.73%) |
Aug 02, 2022 | 39.87 | 39.90 | 39.75 | 39.80 | 16,174 | -0.15(-0.38%) |