Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.71 | 44.22 | 43.08 | 43.78 | 115,330 | +0.07(+0.16%) |
Oct 28, 2022 | 42.14 | 44.01 | 41.52 | 43.71 | 71,346 | +1.78(+4.25%) |
Oct 27, 2022 | 41.66 | 43.05 | 41.35 | 41.93 | 75,038 | +0.76(+1.85%) |
Oct 26, 2022 | 41.39 | 44.04 | 40.87 | 41.17 | 151,176 | +0.25(+0.61%) |
Oct 25, 2022 | 40.50 | 41.64 | 40.50 | 40.92 | 91,474 | +0.84(+2.10%) |
Oct 24, 2022 | 40.45 | 40.88 | 38.35 | 40.08 | 112,501 | -0.18(-0.45%) |
Oct 21, 2022 | 38.81 | 40.50 | 37.67 | 40.26 | 285,021 | +1.86(+4.84%) |
Oct 20, 2022 | 37.45 | 39.28 | 37.42 | 38.40 | 145,317 | +1.00(+2.67%) |
Oct 19, 2022 | 36.84 | 37.51 | 36.06 | 37.40 | 79,266 | +0.31(+0.84%) |
Oct 18, 2022 | 37.06 | 37.60 | 36.26 | 37.09 | 71,001 | +1.23(+3.43%) |
Oct 17, 2022 | 34.88 | 36.16 | 34.88 | 35.86 | 117,532 | +2.00(+5.91%) |
Oct 14, 2022 | 37.32 | 37.32 | 33.79 | 33.86 | 132,756 | -2.90(-7.89%) |
Oct 13, 2022 | 34.83 | 37.12 | 34.36 | 36.76 | 121,951 | +0.99(+2.77%) |
Oct 12, 2022 | 36.50 | 36.50 | 35.13 | 35.77 | 107,735 | -1.00(-2.72%) |
Oct 11, 2022 | 35.06 | 37.15 | 34.60 | 36.77 | 122,009 | +1.07(+3.00%) |
Oct 10, 2022 | 36.30 | 36.30 | 34.70 | 35.70 | 75,398 | -0.58(-1.60%) |
Oct 07, 2022 | 36.54 | 36.81 | 34.89 | 36.28 | 151,396 | -0.77(-2.08%) |
Oct 06, 2022 | 36.78 | 37.64 | 36.66 | 37.05 | 94,425 | +0.02(+0.05%) |
Oct 05, 2022 | 36.33 | 37.28 | 35.99 | 37.03 | 103,557 | +0.16(+0.43%) |
Oct 04, 2022 | 35.46 | 36.90 | 35.46 | 36.87 | 82,581 | +2.29(+6.62%) |
Oct 03, 2022 | 34.46 | 34.96 | 33.83 | 34.58 | 122,462 | +0.93(+2.76%) |
Sep 30, 2022 | 34.93 | 35.52 | 33.59 | 33.65 | 115,602 | -1.41(-4.02%) |
Sep 29, 2022 | 35.43 | 36.05 | 34.47 | 35.06 | 126,031 | -1.17(-3.23%) |
Sep 28, 2022 | 35.11 | 36.59 | 35.11 | 36.23 | 100,736 | +1.26(+3.60%) |
Sep 27, 2022 | 37.13 | 37.65 | 34.81 | 34.97 | 125,225 | -1.18(-3.26%) |
Sep 26, 2022 | 34.53 | 37.05 | 34.53 | 36.15 | 198,954 | +1.44(+4.15%) |
Sep 23, 2022 | 34.46 | 34.74 | 33.79 | 34.71 | 131,159 | -0.55(-1.56%) |
Sep 22, 2022 | 35.77 | 35.83 | 34.67 | 35.26 | 118,729 | -0.83(-2.30%) |
Sep 21, 2022 | 37.01 | 38.45 | 36.09 | 36.09 | 204,847 | -0.82(-2.22%) |
Sep 20, 2022 | 42.11 | 42.11 | 36.80 | 36.91 | 207,769 | -5.97(-13.92%) |
Sep 19, 2022 | 42.16 | 43.44 | 41.85 | 42.88 | 234,278 | -0.21(-0.49%) |
Sep 16, 2022 | 43.35 | 43.41 | 42.23 | 43.09 | 560,774 | -1.20(-2.71%) |
Sep 15, 2022 | 42.60 | 44.59 | 42.60 | 44.29 | 185,715 | +1.16(+2.69%) |
Sep 14, 2022 | 41.59 | 43.28 | 41.09 | 43.13 | 147,142 | +2.10(+5.12%) |
Sep 13, 2022 | 41.75 | 43.00 | 40.81 | 41.03 | 88,843 | -2.33(-5.37%) |
Sep 12, 2022 | 43.68 | 44.01 | 43.10 | 43.36 | 60,944 | +0.30(+0.70%) |
Sep 09, 2022 | 43.07 | 43.82 | 42.48 | 43.06 | 88,001 | +0.22(+0.51%) |
Sep 08, 2022 | 41.37 | 43.57 | 41.37 | 42.84 | 121,482 | +0.90(+2.15%) |
Sep 07, 2022 | 40.10 | 42.28 | 40.10 | 41.94 | 120,080 | +1.91(+4.77%) |
Sep 06, 2022 | 40.37 | 41.75 | 39.99 | 40.03 | 133,758 | +0.46(+1.16%) |
Sep 02, 2022 | 39.41 | 40.48 | 38.74 | 39.57 | 83,105 | +0.74(+1.91%) |
Sep 01, 2022 | 40.03 | 40.03 | 38.63 | 38.83 | 90,790 | -1.38(-3.43%) |
Aug 31, 2022 | 40.24 | 40.94 | 39.46 | 40.21 | 96,017 | -0.72(-1.76%) |
Aug 30, 2022 | 41.37 | 41.39 | 40.37 | 40.93 | 73,825 | -0.56(-1.35%) |
Aug 29, 2022 | 41.26 | 42.13 | 41.23 | 41.49 | 58,858 | -0.15(-0.36%) |
Aug 26, 2022 | 44.99 | 44.99 | 41.61 | 41.64 | 114,440 | -3.69(-8.14%) |
Aug 25, 2022 | 44.28 | 45.44 | 44.28 | 45.33 | 58,080 | +0.92(+2.07%) |
Aug 24, 2022 | 43.18 | 44.77 | 43.18 | 44.41 | 73,361 | +1.39(+3.23%) |
Aug 23, 2022 | 43.17 | 44.00 | 42.95 | 43.02 | 93,470 | -0.21(-0.49%) |
Aug 22, 2022 | 43.00 | 43.88 | 42.40 | 43.23 | 205,271 | -0.85(-1.93%) |
Aug 19, 2022 | 45.43 | 45.43 | 44.03 | 44.08 | 95,172 | -2.08(-4.51%) |
Aug 18, 2022 | 44.16 | 46.27 | 43.59 | 46.16 | 60,823 | +1.61(+3.61%) |
Aug 17, 2022 | 46.72 | 46.75 | 44.48 | 44.55 | 80,563 | -3.05(-6.41%) |
Aug 16, 2022 | 46.75 | 48.68 | 45.68 | 47.60 | 126,434 | +1.10(+2.37%) |
Aug 15, 2022 | 45.11 | 47.34 | 44.96 | 46.50 | 128,585 | +0.84(+1.84%) |
Aug 12, 2022 | 44.61 | 45.66 | 43.98 | 45.66 | 54,280 | +1.51(+3.42%) |
Aug 11, 2022 | 44.62 | 45.43 | 44.12 | 44.15 | 89,775 | -0.21(-0.47%) |
Aug 10, 2022 | 42.93 | 44.37 | 42.19 | 44.36 | 97,997 | +2.54(+6.07%) |
Aug 09, 2022 | 43.59 | 43.71 | 41.29 | 41.82 | 156,363 | -0.31(-0.74%) |
Aug 08, 2022 | 42.29 | 43.37 | 41.06 | 42.13 | 135,209 | +0.49(+1.18%) |
Aug 05, 2022 | 41.09 | 42.25 | 41.09 | 41.64 | 77,663 | +0.02(+0.05%) |
Aug 04, 2022 | 41.11 | 42.00 | 40.88 | 41.62 | 98,075 | +0.71(+1.74%) |
Aug 03, 2022 | 41.62 | 41.62 | 39.48 | 40.91 | 220,390 | -0.05(-0.12%) |
Aug 02, 2022 | 39.66 | 42.34 | 39.66 | 40.96 | 132,908 | +1.05(+2.63%) |