Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.80 | 40.80 | 40.57 | 40.57 | 3,830 | -0.56(-1.36%) |
Oct 28, 2022 | 40.73 | 41.17 | 40.73 | 41.13 | 10,391 | +0.26(+0.63%) |
Oct 27, 2022 | 40.69 | 40.96 | 40.67 | 40.87 | 11,417 | +0.30(+0.73%) |
Oct 26, 2022 | 40.42 | 40.74 | 40.42 | 40.58 | 13,247 | +0.07(+0.17%) |
Oct 25, 2022 | 40.42 | 40.51 | 40.39 | 40.51 | 3,056 | +0.38(+0.95%) |
Oct 24, 2022 | 40.04 | 40.15 | 39.96 | 40.13 | 5,686 | +0.10(+0.26%) |
Oct 21, 2022 | 39.78 | 40.08 | 39.77 | 40.03 | 19,276 | +0.28(+0.70%) |
Oct 20, 2022 | 40.15 | 40.15 | 39.75 | 39.75 | 3,274 | -0.18(-0.46%) |
Oct 19, 2022 | 40.11 | 40.11 | 39.93 | 39.93 | 6,922 | -0.36(-0.89%) |
Oct 18, 2022 | 40.28 | 40.33 | 40.21 | 40.29 | 2,350 | +0.26(+0.65%) |
Oct 17, 2022 | 40.07 | 40.07 | 39.97 | 40.03 | 2,499,294 | +0.41(+1.04%) |
Oct 14, 2022 | 39.68 | 39.68 | 39.59 | 39.62 | 3,567 | -0.11(-0.28%) |
Oct 13, 2022 | 39.03 | 39.73 | 39.03 | 39.73 | 4,185 | +0.06(+0.16%) |
Oct 12, 2022 | 39.69 | 39.73 | 39.65 | 39.67 | 2,623 | +0.14(+0.35%) |
Oct 11, 2022 | 39.54 | 39.75 | 39.53 | 39.53 | 3,270 | +0.07(+0.17%) |
Oct 10, 2022 | 39.55 | 39.56 | 39.37 | 39.46 | 3,088 | -0.43(-1.08%) |
Oct 07, 2022 | 40.10 | 40.10 | 39.89 | 39.89 | 3,599 | -0.44(-1.08%) |
Oct 06, 2022 | 40.49 | 40.49 | 40.33 | 40.33 | 1,844 | -0.14(-0.36%) |
Oct 05, 2022 | 40.23 | 40.47 | 40.22 | 40.47 | 8,903 | -0.12(-0.29%) |
Oct 04, 2022 | 40.26 | 40.59 | 40.26 | 40.59 | 4,224 | +0.68(+1.71%) |
Oct 03, 2022 | 39.80 | 39.93 | 39.80 | 39.91 | 14,232 | +0.47(+1.19%) |
Sep 30, 2022 | 39.64 | 39.76 | 39.44 | 39.44 | 4,819 | -0.09(-0.23%) |
Sep 29, 2022 | 39.42 | 39.53 | 39.34 | 39.53 | 5,120 | -0.30(-0.74%) |
Sep 28, 2022 | 39.37 | 39.83 | 39.37 | 39.83 | 17,746 | +0.66(+1.67%) |
Sep 27, 2022 | 39.56 | 39.56 | 39.13 | 39.17 | 86,906 | -0.08(-0.21%) |
Sep 26, 2022 | 39.63 | 39.63 | 39.25 | 39.25 | 16,036 | -0.49(-1.23%) |
Sep 23, 2022 | 39.95 | 39.95 | 39.63 | 39.74 | 5,430 | -0.43(-1.07%) |
Sep 22, 2022 | 40.10 | 40.25 | 40.02 | 40.17 | 3,713 | -0.26(-0.64%) |
Sep 21, 2022 | 40.61 | 40.68 | 40.35 | 40.43 | 5,308 | -0.06(-0.15%) |
Sep 20, 2022 | 40.53 | 40.56 | 40.48 | 40.49 | 5,002 | -0.36(-0.89%) |
Sep 19, 2022 | 40.74 | 40.85 | 40.74 | 40.85 | 7,649 | +0.18(+0.44%) |
Sep 16, 2022 | 40.35 | 40.68 | 40.35 | 40.68 | 1,626 | +0.08(+0.20%) |
Sep 15, 2022 | 40.74 | 40.74 | 40.59 | 40.59 | 6,076 | -0.20(-0.50%) |
Sep 14, 2022 | 40.83 | 41.00 | 40.78 | 40.80 | 5,737 | +0.07(+0.17%) |
Sep 13, 2022 | 41.09 | 41.12 | 40.73 | 40.73 | 5,641 | -0.83(-2.00%) |
Sep 12, 2022 | 41.70 | 41.70 | 41.55 | 41.56 | 6,907 | +0.04(+0.09%) |
Sep 09, 2022 | 41.57 | 41.69 | 41.49 | 41.53 | 7,332 | +0.17(+0.41%) |
Sep 08, 2022 | 41.03 | 41.36 | 41.03 | 41.36 | 7,042 | +0.21(+0.52%) |
Sep 07, 2022 | 40.77 | 41.19 | 40.77 | 41.14 | 10,661 | +0.43(+1.04%) |
Sep 06, 2022 | 40.80 | 40.80 | 40.66 | 40.72 | 5,813 | -0.10(-0.23%) |
Sep 02, 2022 | 41.06 | 41.17 | 40.82 | 40.82 | 9,374 | +0.01(+0.03%) |
Sep 01, 2022 | 40.65 | 40.80 | 40.43 | 40.80 | 81,348 | +0.15(+0.38%) |
Aug 31, 2022 | 40.91 | 40.91 | 40.28 | 40.65 | 1,024,857 | -0.25(-0.62%) |
Aug 30, 2022 | 41.18 | 41.18 | 40.78 | 40.90 | 7,308 | -0.26(-0.63%) |
Aug 29, 2022 | 41.16 | 41.23 | 41.14 | 41.16 | 15,202 | -0.13(-0.30%) |
Aug 26, 2022 | 41.79 | 41.79 | 41.29 | 41.29 | 12,669 | -0.60(-1.43%) |
Aug 25, 2022 | 41.71 | 41.89 | 41.67 | 41.89 | 14,113 | +0.34(+0.82%) |
Aug 24, 2022 | 41.47 | 41.57 | 41.45 | 41.55 | 8,975 | +0.06(+0.16%) |
Aug 23, 2022 | 41.38 | 41.56 | 41.33 | 41.48 | 3,350,260 | +0.11(+0.26%) |
Aug 22, 2022 | 41.38 | 41.51 | 41.35 | 41.38 | 6,254 | -0.41(-0.98%) |
Aug 19, 2022 | 41.96 | 41.96 | 41.73 | 41.79 | 8,915 | -0.41(-0.96%) |
Aug 18, 2022 | 42.19 | 42.23 | 42.17 | 42.19 | 12,706 | +0.09(+0.22%) |
Aug 17, 2022 | 42.26 | 42.27 | 42.10 | 42.10 | 28,185 | -0.37(-0.87%) |
Aug 16, 2022 | 42.53 | 42.55 | 42.43 | 42.47 | 28,486 | -0.15(-0.35%) |
Aug 15, 2022 | 42.66 | 42.74 | 42.59 | 42.61 | 20,066 | -0.09(-0.22%) |
Aug 12, 2022 | 42.54 | 42.71 | 42.48 | 42.71 | 7,045,939 | +0.36(+0.86%) |
Aug 11, 2022 | 42.80 | 42.88 | 42.33 | 42.35 | 17,012 | -0.24(-0.57%) |
Aug 10, 2022 | 42.49 | 42.67 | 42.49 | 42.59 | 34,162 | +0.48(+1.13%) |
Aug 09, 2022 | 42.29 | 42.29 | 42.11 | 42.11 | 7,407 | -0.31(-0.74%) |
Aug 08, 2022 | 42.70 | 42.70 | 42.43 | 42.43 | 20,406 | -0.01(-0.02%) |
Aug 05, 2022 | 42.33 | 42.47 | 42.33 | 42.44 | 10,491 | -0.23(-0.53%) |
Aug 04, 2022 | 42.59 | 42.89 | 42.56 | 42.66 | 90,524 | +0.03(+0.06%) |
Aug 03, 2022 | 42.41 | 42.64 | 42.41 | 42.64 | 8,931 | +0.25(+0.59%) |
Aug 02, 2022 | 42.50 | 42.50 | 42.37 | 42.38 | 4,393 | -0.20(-0.46%) |