Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.06 | 41.25 | 40.88 | 41.17 | 436,388 | -0.03(-0.07%) |
Oct 28, 2022 | 40.98 | 41.26 | 40.79 | 41.20 | 640,423 | +0.06(+0.15%) |
Oct 27, 2022 | 40.99 | 41.23 | 40.88 | 41.14 | 447,489 | +0.28(+0.68%) |
Oct 26, 2022 | 41.00 | 41.01 | 40.57 | 40.86 | 453,054 | -0.11(-0.28%) |
Oct 25, 2022 | 40.91 | 41.03 | 40.73 | 40.98 | 445,164 | +0.02(+0.06%) |
Oct 24, 2022 | 40.77 | 41.05 | 40.53 | 40.95 | 577,261 | +0.32(+0.78%) |
Oct 21, 2022 | 40.49 | 40.89 | 40.41 | 40.64 | 410,908 | +0.19(+0.47%) |
Oct 20, 2022 | 40.52 | 40.58 | 40.24 | 40.45 | 306,581 | -0.08(-0.19%) |
Oct 19, 2022 | 39.93 | 40.61 | 39.93 | 40.52 | 349,452 | +0.36(+0.90%) |
Oct 18, 2022 | 40.03 | 40.29 | 39.87 | 40.16 | 359,862 | +0.33(+0.83%) |
Oct 17, 2022 | 39.86 | 40.27 | 39.75 | 39.83 | 651,885 | +0.11(+0.29%) |
Oct 14, 2022 | 40.00 | 40.06 | 39.72 | 39.72 | 292,936 | -0.20(-0.51%) |
Oct 13, 2022 | 39.01 | 40.24 | 38.78 | 39.92 | 677,532 | +0.66(+1.69%) |
Oct 12, 2022 | 39.25 | 39.44 | 38.98 | 39.26 | 309,266 | +0.12(+0.31%) |
Oct 11, 2022 | 39.52 | 39.57 | 38.89 | 39.13 | 356,102 | -0.35(-0.90%) |
Oct 10, 2022 | 39.42 | 39.56 | 38.99 | 39.49 | 370,193 | -0.02(-0.04%) |
Oct 07, 2022 | 39.50 | 39.77 | 39.22 | 39.50 | 432,511 | -0.29(-0.74%) |
Oct 06, 2022 | 39.70 | 39.86 | 39.37 | 39.80 | 398,963 | +0.10(+0.25%) |
Oct 05, 2022 | 39.06 | 39.73 | 38.77 | 39.70 | 783,173 | +0.45(+1.13%) |
Oct 04, 2022 | 38.50 | 39.26 | 38.49 | 39.26 | 708,946 | +1.20(+3.15%) |
Oct 03, 2022 | 37.75 | 38.37 | 37.68 | 38.06 | 518,497 | +0.56(+1.49%) |
Sep 30, 2022 | 37.40 | 37.90 | 37.23 | 37.50 | 607,729 | +0.05(+0.14%) |
Sep 29, 2022 | 37.75 | 37.82 | 36.94 | 37.44 | 789,868 | -0.49(-1.29%) |
Sep 28, 2022 | 37.78 | 38.10 | 37.38 | 37.93 | 502,933 | +0.41(+1.09%) |
Sep 27, 2022 | 37.01 | 37.64 | 36.92 | 37.53 | 748,098 | +0.65(+1.76%) |
Sep 26, 2022 | 37.71 | 37.87 | 36.80 | 36.88 | 758,660 | -0.97(-2.57%) |
Sep 23, 2022 | 38.20 | 38.33 | 37.57 | 37.85 | 1,147,750 | -0.66(-1.72%) |
Sep 22, 2022 | 38.70 | 38.88 | 38.21 | 38.52 | 610,970 | -0.18(-0.47%) |
Sep 21, 2022 | 38.77 | 39.13 | 38.50 | 38.70 | 523,658 | -0.02(-0.06%) |
Sep 20, 2022 | 39.10 | 39.16 | 38.43 | 38.72 | 657,991 | -0.48(-1.23%) |
Sep 19, 2022 | 38.75 | 39.60 | 38.69 | 39.20 | 577,011 | +0.12(+0.31%) |
Sep 16, 2022 | 38.60 | 39.13 | 38.15 | 39.08 | 654,426 | +0.42(+1.07%) |
Sep 15, 2022 | 39.03 | 39.03 | 38.58 | 38.67 | 445,740 | -0.36(-0.93%) |
Sep 14, 2022 | 38.83 | 39.07 | 38.59 | 39.03 | 313,489 | +0.33(+0.86%) |
Sep 13, 2022 | 38.84 | 39.03 | 38.52 | 38.70 | 455,268 | -0.56(-1.42%) |
Sep 12, 2022 | 38.76 | 39.39 | 38.55 | 39.26 | 411,666 | +0.60(+1.56%) |
Sep 09, 2022 | 38.51 | 38.84 | 38.31 | 38.65 | 607,914 | +0.32(+0.85%) |
Sep 08, 2022 | 38.09 | 38.55 | 37.85 | 38.33 | 429,843 | +0.27(+0.71%) |
Sep 07, 2022 | 37.94 | 38.31 | 37.94 | 38.06 | 493,153 | -0.06(-0.16%) |
Sep 06, 2022 | 38.55 | 38.59 | 37.83 | 38.12 | 597,047 | -0.40(-1.04%) |
Sep 02, 2022 | 38.50 | 38.86 | 38.20 | 38.52 | 579,149 | +0.14(+0.37%) |
Sep 01, 2022 | 38.80 | 38.87 | 38.27 | 38.37 | 549,627 | -0.62(-1.59%) |
Aug 31, 2022 | 39.22 | 39.26 | 38.93 | 38.99 | 374,055 | -0.18(-0.46%) |
Aug 30, 2022 | 39.39 | 39.41 | 38.70 | 39.17 | 802,129 | +0.17(+0.43%) |
Aug 29, 2022 | 39.03 | 39.25 | 38.73 | 39.01 | 468,907 | -0.07(-0.17%) |
Aug 26, 2022 | 39.04 | 39.36 | 38.82 | 39.07 | 431,263 | +0.02(+0.04%) |
Aug 25, 2022 | 38.72 | 39.06 | 38.52 | 39.06 | 407,515 | +0.45(+1.17%) |
Aug 24, 2022 | 38.78 | 38.83 | 38.27 | 38.61 | 460,016 | -0.17(-0.45%) |
Aug 23, 2022 | 38.10 | 38.83 | 38.01 | 38.78 | 645,724 | +0.84(+2.21%) |
Aug 22, 2022 | 38.70 | 38.70 | 37.75 | 37.94 | 945,168 | -0.98(-2.52%) |
Aug 19, 2022 | 39.02 | 39.48 | 38.86 | 38.92 | 700,426 | -0.39(-1.00%) |
Aug 18, 2022 | 39.52 | 39.52 | 38.92 | 39.32 | 777,202 | +0.14(+0.35%) |
Aug 17, 2022 | 39.87 | 39.87 | 38.91 | 39.18 | 1,569,697 | -0.70(-1.77%) |
Aug 16, 2022 | 40.07 | 40.10 | 39.54 | 39.89 | 1,381,545 | +0.06(+0.15%) |
Aug 15, 2022 | 39.90 | 40.02 | 39.47 | 39.83 | 1,204,139 | -0.07(-0.18%) |
Aug 12, 2022 | 39.91 | 39.97 | 39.63 | 39.90 | 758,159 | +0.03(+0.07%) |
Aug 11, 2022 | 39.62 | 39.90 | 39.31 | 39.87 | 907,091 | +0.47(+1.18%) |
Aug 10, 2022 | 39.43 | 39.52 | 39.11 | 39.41 | 784,077 | +0.24(+0.61%) |
Aug 09, 2022 | 38.82 | 39.25 | 38.77 | 39.17 | 472,724 | +0.46(+1.18%) |
Aug 08, 2022 | 39.25 | 39.40 | 38.61 | 38.71 | 1,411,634 | -0.35(-0.89%) |
Aug 05, 2022 | 38.54 | 39.21 | 38.33 | 39.06 | 662,747 | +0.42(+1.09%) |
Aug 04, 2022 | 39.03 | 39.11 | 38.45 | 38.63 | 575,909 | -0.39(-0.99%) |
Aug 03, 2022 | 39.39 | 39.43 | 38.90 | 39.02 | 610,667 | -0.27(-0.68%) |
Aug 02, 2022 | 39.10 | 39.61 | 38.78 | 39.29 | 829,382 | +0.06(+0.15%) |