Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.00 | 42.86 | 41.34 | 42.32 | 41,676 | +0.27(+0.64%) |
Oct 28, 2022 | 41.21 | 42.29 | 41.05 | 42.05 | 37,371 | +1.13(+2.76%) |
Oct 27, 2022 | 40.85 | 41.61 | 40.70 | 40.92 | 42,210 | +0.07(+0.17%) |
Oct 26, 2022 | 40.94 | 41.50 | 40.49 | 40.85 | 32,545 | +0.11(+0.27%) |
Oct 25, 2022 | 39.74 | 41.42 | 39.10 | 40.74 | 57,678 | +0.94(+2.36%) |
Oct 24, 2022 | 39.68 | 39.82 | 38.57 | 39.80 | 40,542 | -0.04(-0.10%) |
Oct 21, 2022 | 38.86 | 39.90 | 38.41 | 39.84 | 44,434 | +0.87(+2.23%) |
Oct 20, 2022 | 38.76 | 39.67 | 38.55 | 38.97 | 65,934 | +0.09(+0.23%) |
Oct 19, 2022 | 38.72 | 39.00 | 37.87 | 38.88 | 45,733 | -0.13(-0.33%) |
Oct 18, 2022 | 39.57 | 39.68 | 38.69 | 39.01 | 38,257 | -0.04(-0.10%) |
Oct 17, 2022 | 38.79 | 39.59 | 38.75 | 39.05 | 41,248 | +0.91(+2.39%) |
Oct 14, 2022 | 39.82 | 40.36 | 38.03 | 38.14 | 45,052 | -1.32(-3.35%) |
Oct 13, 2022 | 38.49 | 39.68 | 38.49 | 39.46 | 51,509 | +0.52(+1.34%) |
Oct 12, 2022 | 37.98 | 39.36 | 37.98 | 38.94 | 64,469 | +1.05(+2.77%) |
Oct 11, 2022 | 37.99 | 38.34 | 37.71 | 37.89 | 55,685 | -0.25(-0.66%) |
Oct 10, 2022 | 37.91 | 38.50 | 37.85 | 38.14 | 39,525 | +0.24(+0.63%) |
Oct 07, 2022 | 38.32 | 38.38 | 37.48 | 37.90 | 76,978 | -0.61(-1.58%) |
Oct 06, 2022 | 38.17 | 38.72 | 37.50 | 38.51 | 72,199 | +0.34(+0.89%) |
Oct 05, 2022 | 38.03 | 38.62 | 37.95 | 38.17 | 33,154 | -0.09(-0.24%) |
Oct 04, 2022 | 37.25 | 38.38 | 37.25 | 38.26 | 43,157 | +1.58(+4.31%) |
Oct 03, 2022 | 36.44 | 36.95 | 36.44 | 36.68 | 36,304 | +0.67(+1.86%) |
Sep 30, 2022 | 35.81 | 36.69 | 35.72 | 36.01 | 84,412 | +0.45(+1.27%) |
Sep 29, 2022 | 35.24 | 35.65 | 34.62 | 35.56 | 33,946 | +0.05(+0.14%) |
Sep 28, 2022 | 35.00 | 35.95 | 34.54 | 35.51 | 43,302 | +0.80(+2.30%) |
Sep 27, 2022 | 34.71 | 35.40 | 34.23 | 34.71 | 39,053 | +0.51(+1.49%) |
Sep 26, 2022 | 35.29 | 35.65 | 34.08 | 34.20 | 34,235 | -1.05(-2.98%) |
Sep 23, 2022 | 35.61 | 35.61 | 34.80 | 35.25 | 25,774 | -0.48(-1.34%) |
Sep 22, 2022 | 36.52 | 36.52 | 35.35 | 35.73 | 24,365 | -0.85(-2.32%) |
Sep 21, 2022 | 37.22 | 37.99 | 36.58 | 36.58 | 42,233 | -0.33(-0.89%) |
Sep 20, 2022 | 37.97 | 37.97 | 36.55 | 36.91 | 31,563 | -1.19(-3.12%) |
Sep 19, 2022 | 37.55 | 38.32 | 37.55 | 38.10 | 38,869 | +0.31(+0.82%) |
Sep 16, 2022 | 38.37 | 38.64 | 37.45 | 37.79 | 109,803 | -0.79(-2.05%) |
Sep 15, 2022 | 38.86 | 39.10 | 38.12 | 38.58 | 33,552 | -0.44(-1.13%) |
Sep 14, 2022 | 38.56 | 39.25 | 38.47 | 39.02 | 40,714 | +0.39(+1.01%) |
Sep 13, 2022 | 39.92 | 39.92 | 38.59 | 38.63 | 39,495 | -2.04(-5.02%) |
Sep 12, 2022 | 40.79 | 40.91 | 40.19 | 40.67 | 43,263 | +0.01(+0.02%) |
Sep 09, 2022 | 40.22 | 41.00 | 40.10 | 40.66 | 45,061 | +0.61(+1.52%) |
Sep 08, 2022 | 40.14 | 40.82 | 39.84 | 40.05 | 31,491 | -0.50(-1.23%) |
Sep 07, 2022 | 40.07 | 40.66 | 39.55 | 40.55 | 48,948 | +0.41(+1.02%) |
Sep 06, 2022 | 39.74 | 40.37 | 39.27 | 40.14 | 36,103 | +0.34(+0.85%) |
Sep 02, 2022 | 41.31 | 41.60 | 39.26 | 39.80 | 51,536 | -1.21(-2.95%) |
Sep 01, 2022 | 41.25 | 41.95 | 40.67 | 41.01 | 40,084 | -0.58(-1.39%) |
Aug 31, 2022 | 41.25 | 41.93 | 41.08 | 41.59 | 70,776 | +0.33(+0.80%) |
Aug 30, 2022 | 41.36 | 41.80 | 40.43 | 41.26 | 43,137 | -0.18(-0.43%) |
Aug 29, 2022 | 41.64 | 41.66 | 41.25 | 41.44 | 30,159 | -0.34(-0.81%) |
Aug 26, 2022 | 42.62 | 43.03 | 41.66 | 41.78 | 40,297 | -0.84(-1.97%) |
Aug 25, 2022 | 42.84 | 43.31 | 42.25 | 42.62 | 36,511 | +0.04(+0.09%) |
Aug 24, 2022 | 42.72 | 43.18 | 41.72 | 42.58 | 47,672 | +0.14(+0.33%) |
Aug 23, 2022 | 43.27 | 43.55 | 42.41 | 42.44 | 35,621 | -0.96(-2.21%) |
Aug 22, 2022 | 44.18 | 44.18 | 43.23 | 43.40 | 29,566 | -0.96(-2.16%) |
Aug 19, 2022 | 44.49 | 44.72 | 44.02 | 44.36 | 94,842 | -0.42(-0.94%) |
Aug 18, 2022 | 44.54 | 45.51 | 44.36 | 44.78 | 33,353 | +0.50(+1.13%) |
Aug 17, 2022 | 44.46 | 44.63 | 43.87 | 44.28 | 24,981 | -0.41(-0.92%) |
Aug 16, 2022 | 45.24 | 45.24 | 44.51 | 44.69 | 24,782 | -0.55(-1.22%) |
Aug 15, 2022 | 44.92 | 45.61 | 44.28 | 45.24 | 38,985 | +0.28(+0.62%) |
Aug 12, 2022 | 43.90 | 45.28 | 43.06 | 44.96 | 55,864 | +1.52(+3.50%) |
Aug 11, 2022 | 43.39 | 43.77 | 42.62 | 43.44 | 45,759 | +0.30(+0.70%) |
Aug 10, 2022 | 42.52 | 43.45 | 42.51 | 43.14 | 64,016 | +1.37(+3.28%) |
Aug 09, 2022 | 42.70 | 43.00 | 41.62 | 41.77 | 62,340 | -0.99(-2.32%) |
Aug 08, 2022 | 42.60 | 43.24 | 42.26 | 42.76 | 61,105 | +0.02(+0.05%) |
Aug 05, 2022 | 43.43 | 44.09 | 42.70 | 42.74 | 52,311 | -1.34(-3.04%) |
Aug 04, 2022 | 45.88 | 46.00 | 43.60 | 44.08 | 58,067 | -2.06(-4.46%) |
Aug 03, 2022 | 46.17 | 46.55 | 45.95 | 46.14 | 49,124 | -0.48(-1.03%) |
Aug 02, 2022 | 47.10 | 48.25 | 46.62 | 46.62 | 40,263 | -0.91(-1.91%) |