Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.18 | 40.18 | 39.76 | 39.76 | 954 | -0.82(-2.01%) |
Oct 28, 2022 | 40.49 | 40.58 | 40.49 | 40.58 | 1,504 | -0.27(-0.65%) |
Oct 27, 2022 | 41.29 | 41.35 | 40.84 | 40.84 | 7,267 | -0.61(-1.48%) |
Oct 26, 2022 | 40.88 | 41.47 | 40.88 | 41.45 | 531 | +0.88(+2.18%) |
Oct 25, 2022 | 40.66 | 40.67 | 40.56 | 40.57 | 1,508 | +0.09(+0.22%) |
Oct 24, 2022 | 40.82 | 40.82 | 40.48 | 40.48 | 1,110 | -1.54(-3.66%) |
Oct 21, 2022 | 41.72 | 42.02 | 41.72 | 42.02 | 874 | +0.49(+1.18%) |
Oct 20, 2022 | 41.88 | 41.88 | 41.53 | 41.53 | 793 | +0.13(+0.31%) |
Oct 19, 2022 | 41.58 | 41.64 | 41.40 | 41.40 | 1,646 | -0.50(-1.18%) |
Oct 18, 2022 | 42.20 | 42.20 | 41.90 | 41.90 | 257 | -0.18(-0.43%) |
Oct 17, 2022 | 41.77 | 42.17 | 41.77 | 42.08 | 3,134 | +1.03(+2.52%) |
Oct 14, 2022 | 41.30 | 41.30 | 41.04 | 41.04 | 372 | -0.16(-0.39%) |
Oct 13, 2022 | 40.58 | 41.20 | 40.58 | 41.20 | 349 | +0.31(+0.75%) |
Oct 12, 2022 | 40.92 | 40.92 | 40.90 | 40.90 | 183 | -0.11(-0.27%) |
Oct 11, 2022 | 41.12 | 41.25 | 40.83 | 41.01 | 2,436 | -0.34(-0.83%) |
Oct 10, 2022 | 41.36 | 41.36 | 41.35 | 41.35 | 20,258 | -0.35(-0.85%) |
Oct 07, 2022 | 42.27 | 42.27 | 41.71 | 41.71 | 305 | -0.93(-2.18%) |
Oct 06, 2022 | 42.68 | 42.68 | 42.61 | 42.64 | 1,070 | -0.41(-0.96%) |
Oct 05, 2022 | 42.84 | 43.15 | 42.74 | 43.05 | 25,945 | -0.20(-0.46%) |
Oct 04, 2022 | 43.26 | 43.26 | 43.19 | 43.25 | 610 | +0.98(+2.32%) |
Oct 03, 2022 | 42.27 | 42.27 | 42.27 | 42.27 | 90 | +0.51(+1.22%) |
Sep 30, 2022 | 41.65 | 41.76 | 41.65 | 41.76 | 571 | -0.13(-0.32%) |
Sep 29, 2022 | 41.78 | 41.89 | 41.65 | 41.89 | 610 | -0.90(-2.10%) |
Sep 28, 2022 | 42.48 | 42.79 | 42.48 | 42.79 | 582 | +0.33(+0.78%) |
Sep 27, 2022 | 42.46 | 42.46 | 42.46 | 42.46 | 126 | -0.05(-0.12%) |
Sep 26, 2022 | 42.74 | 42.78 | 42.44 | 42.51 | 1,010 | -0.48(-1.12%) |
Sep 23, 2022 | 42.96 | 42.99 | 42.76 | 42.99 | 6,269 | -0.88(-2.00%) |
Sep 22, 2022 | 43.87 | 43.87 | 43.87 | 43.87 | 182 | -0.21(-0.47%) |
Sep 21, 2022 | 44.82 | 44.82 | 44.07 | 44.07 | 1,814 | -1.02(-2.26%) |
Sep 20, 2022 | 45.11 | 45.11 | 45.09 | 45.09 | 524 | -0.29(-0.63%) |
Sep 19, 2022 | 45.32 | 45.38 | 45.32 | 45.38 | 997 | -0.09(-0.19%) |
Sep 16, 2022 | 45.48 | 45.62 | 45.35 | 45.46 | 2,511 | -0.48(-1.04%) |
Sep 15, 2022 | 46.05 | 46.11 | 45.94 | 45.94 | 440 | -0.27(-0.59%) |
Sep 14, 2022 | 46.30 | 46.38 | 46.21 | 46.21 | 1,337 | +0.33(+0.72%) |
Sep 13, 2022 | 46.41 | 46.41 | 45.88 | 45.88 | 1,057 | -1.31(-2.78%) |
Sep 12, 2022 | 47.30 | 47.30 | 47.19 | 47.19 | 176 | +0.56(+1.20%) |
Sep 09, 2022 | 46.66 | 46.74 | 46.63 | 46.63 | 2,291 | +0.74(+1.61%) |
Sep 08, 2022 | 45.75 | 45.90 | 45.75 | 45.90 | 504 | -0.36(-0.77%) |
Sep 07, 2022 | 45.97 | 46.25 | 45.97 | 46.25 | 1,113 | +0.58(+1.27%) |
Sep 06, 2022 | 45.67 | 45.67 | 45.67 | 45.67 | 3 | -0.29(-0.64%) |
Sep 02, 2022 | 45.97 | 45.97 | 45.97 | 45.97 | 326 | -0.41(-0.88%) |
Sep 01, 2022 | 46.28 | 46.38 | 46.28 | 46.38 | 194 | -0.10(-0.22%) |
Aug 31, 2022 | 46.67 | 46.67 | 46.48 | 46.48 | 116 | +0.17(+0.37%) |
Aug 30, 2022 | 46.79 | 46.91 | 46.31 | 46.31 | 1,088 | -0.55(-1.17%) |
Aug 29, 2022 | 46.87 | 46.87 | 46.86 | 46.86 | 588 | -0.21(-0.45%) |
Aug 26, 2022 | 47.07 | 47.07 | 47.07 | 47.07 | 100 | -0.47(-0.98%) |
Aug 25, 2022 | 47.36 | 47.53 | 47.36 | 47.53 | 1,570 | +0.54(+1.15%) |
Aug 24, 2022 | 47.05 | 47.05 | 46.99 | 46.99 | 733 | -0.22(-0.46%) |
Aug 23, 2022 | 47.21 | 47.21 | 47.21 | 47.21 | 141 | +0.15(+0.32%) |
Aug 22, 2022 | 47.11 | 47.11 | 47.06 | 47.06 | 607 | -0.18(-0.39%) |
Aug 19, 2022 | 47.24 | 47.24 | 47.24 | 47.24 | 100 | -0.47(-0.99%) |
Aug 18, 2022 | 47.71 | 47.72 | 47.49 | 47.72 | 2,432 | -0.43(-0.89%) |
Aug 17, 2022 | 48.13 | 48.14 | 48.13 | 48.14 | 352 | -0.10(-0.20%) |
Aug 16, 2022 | 48.17 | 48.24 | 48.10 | 48.24 | 753 | +0.26(+0.54%) |
Aug 15, 2022 | 47.98 | 47.98 | 47.98 | 47.98 | 10 | -0.31(-0.63%) |
Aug 12, 2022 | 48.01 | 48.29 | 48.01 | 48.29 | 2,175 | +0.30(+0.62%) |
Aug 11, 2022 | 48.44 | 48.61 | 47.99 | 47.99 | 2,866 | -0.04(-0.08%) |
Aug 10, 2022 | 47.96 | 48.05 | 47.94 | 48.03 | 4,963 | +0.30(+0.62%) |
Aug 09, 2022 | 47.71 | 47.73 | 47.71 | 47.73 | 465 | -0.07(-0.14%) |
Aug 08, 2022 | 48.00 | 48.00 | 47.80 | 47.80 | 216 | +0.17(+0.35%) |
Aug 05, 2022 | 47.45 | 47.72 | 47.45 | 47.63 | 2,105 | +0.17(+0.37%) |
Aug 04, 2022 | 47.57 | 47.57 | 47.46 | 47.46 | 260 | +0.40(+0.84%) |
Aug 03, 2022 | 46.98 | 47.06 | 46.98 | 47.06 | 459 | -0.15(-0.32%) |
Aug 02, 2022 | 47.33 | 47.38 | 47.21 | 47.21 | 1,374 | -0.33(-0.69%) |