Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.39 | 39.39 | 38.31 | 38.38 | 302,446 | -0.90(-2.30%) |
Oct 28, 2022 | 39.76 | 40.06 | 38.83 | 39.28 | 445,703 | -0.49(-1.22%) |
Oct 27, 2022 | 39.96 | 40.58 | 39.12 | 39.77 | 475,619 | +0.00(+0.00%) |
Oct 26, 2022 | 39.84 | 40.50 | 39.51 | 39.77 | 502,846 | +0.56(+1.44%) |
Oct 25, 2022 | 38.54 | 39.49 | 38.09 | 39.21 | 561,511 | +0.39(+1.00%) |
Oct 24, 2022 | 38.82 | 39.08 | 38.12 | 38.82 | 240,568 | -0.07(-0.17%) |
Oct 21, 2022 | 37.84 | 39.46 | 37.46 | 38.89 | 254,660 | +1.30(+3.46%) |
Oct 20, 2022 | 38.55 | 39.33 | 37.19 | 37.59 | 267,196 | -1.13(-2.91%) |
Oct 19, 2022 | 38.93 | 39.59 | 38.32 | 38.71 | 285,988 | -0.71(-1.80%) |
Oct 18, 2022 | 39.59 | 40.02 | 38.82 | 39.42 | 252,021 | +0.76(+1.96%) |
Oct 17, 2022 | 37.56 | 38.83 | 37.47 | 38.66 | 266,076 | +2.03(+5.54%) |
Oct 14, 2022 | 39.22 | 39.42 | 36.63 | 36.63 | 286,295 | -2.44(-6.24%) |
Oct 13, 2022 | 37.42 | 39.23 | 36.63 | 39.07 | 283,910 | +0.78(+2.03%) |
Oct 12, 2022 | 38.19 | 38.65 | 37.51 | 38.29 | 174,196 | +0.01(+0.03%) |
Oct 11, 2022 | 38.22 | 39.22 | 37.65 | 38.28 | 210,829 | -0.20(-0.53%) |
Oct 10, 2022 | 38.81 | 39.45 | 37.93 | 38.49 | 284,153 | -0.03(-0.08%) |
Oct 07, 2022 | 38.28 | 38.78 | 37.85 | 38.52 | 286,512 | -0.28(-0.73%) |
Oct 06, 2022 | 38.91 | 39.38 | 38.41 | 38.80 | 218,969 | -0.66(-1.67%) |
Oct 05, 2022 | 39.76 | 40.20 | 39.38 | 39.46 | 420,188 | -1.62(-3.95%) |
Oct 04, 2022 | 39.88 | 41.22 | 39.61 | 41.08 | 301,493 | +2.12(+5.43%) |
Oct 03, 2022 | 38.27 | 39.53 | 37.97 | 38.96 | 631,213 | +1.56(+4.18%) |
Sep 30, 2022 | 37.09 | 38.47 | 36.75 | 37.40 | 494,081 | +0.04(+0.10%) |
Sep 29, 2022 | 37.64 | 37.69 | 36.54 | 37.36 | 297,231 | -0.48(-1.26%) |
Sep 28, 2022 | 36.60 | 38.18 | 36.51 | 37.84 | 450,032 | +1.50(+4.14%) |
Sep 27, 2022 | 36.13 | 36.61 | 35.67 | 36.33 | 402,281 | +0.84(+2.38%) |
Sep 26, 2022 | 35.34 | 37.17 | 35.09 | 35.49 | 318,313 | -0.31(-0.87%) |
Sep 23, 2022 | 36.27 | 36.47 | 35.09 | 35.80 | 414,269 | -1.53(-4.11%) |
Sep 22, 2022 | 37.87 | 38.11 | 36.37 | 37.33 | 336,213 | -0.22(-0.59%) |
Sep 21, 2022 | 39.55 | 39.88 | 37.54 | 37.56 | 368,882 | -1.68(-4.28%) |
Sep 20, 2022 | 39.60 | 39.69 | 38.28 | 39.24 | 382,968 | -0.88(-2.20%) |
Sep 19, 2022 | 36.86 | 40.30 | 36.86 | 40.12 | 507,208 | +2.81(+7.52%) |
Sep 16, 2022 | 37.65 | 37.88 | 35.78 | 37.31 | 3,499,489 | -0.94(-2.46%) |
Sep 15, 2022 | 40.46 | 41.45 | 38.24 | 38.26 | 1,318,881 | -1.90(-4.74%) |
Sep 14, 2022 | 40.22 | 40.82 | 36.58 | 40.16 | 1,865,808 | +2.00(+5.24%) |
Sep 13, 2022 | 39.54 | 40.23 | 37.19 | 38.16 | 1,178,647 | -2.92(-7.11%) |
Sep 12, 2022 | 39.49 | 41.19 | 39.08 | 41.08 | 1,009,595 | +2.21(+5.69%) |
Sep 09, 2022 | 38.06 | 39.00 | 37.94 | 38.87 | 554,889 | +1.23(+3.28%) |
Sep 08, 2022 | 38.37 | 38.76 | 37.52 | 37.63 | 514,388 | -1.04(-2.69%) |
Sep 07, 2022 | 37.11 | 38.67 | 37.04 | 38.67 | 275,582 | +1.06(+2.83%) |
Sep 06, 2022 | 38.40 | 38.54 | 36.99 | 37.61 | 296,948 | -0.24(-0.64%) |
Sep 02, 2022 | 39.10 | 39.18 | 37.53 | 37.85 | 261,223 | -0.60(-1.56%) |
Sep 01, 2022 | 38.68 | 38.68 | 37.41 | 38.45 | 304,678 | -0.71(-1.80%) |
Aug 31, 2022 | 40.06 | 40.27 | 39.11 | 39.16 | 233,736 | -0.66(-1.65%) |
Aug 30, 2022 | 40.72 | 41.04 | 39.66 | 39.81 | 203,929 | -1.03(-2.53%) |
Aug 29, 2022 | 40.37 | 41.42 | 40.07 | 40.85 | 213,438 | -0.20(-0.49%) |
Aug 26, 2022 | 42.35 | 42.67 | 40.66 | 41.05 | 250,982 | -1.39(-3.28%) |
Aug 25, 2022 | 41.38 | 42.64 | 41.06 | 42.44 | 241,338 | +1.65(+4.05%) |
Aug 24, 2022 | 39.81 | 40.91 | 39.66 | 40.79 | 214,397 | +0.67(+1.66%) |
Aug 23, 2022 | 39.89 | 40.81 | 39.85 | 40.12 | 303,601 | +0.20(+0.51%) |
Aug 22, 2022 | 40.11 | 40.36 | 39.52 | 39.92 | 271,362 | -1.12(-2.73%) |
Aug 19, 2022 | 41.89 | 41.93 | 40.64 | 41.04 | 337,495 | -1.31(-3.08%) |
Aug 18, 2022 | 41.82 | 42.47 | 41.62 | 42.35 | 286,940 | +0.69(+1.65%) |
Aug 17, 2022 | 41.88 | 42.27 | 41.05 | 41.66 | 394,023 | -0.86(-2.02%) |
Aug 16, 2022 | 42.12 | 43.04 | 41.99 | 42.52 | 279,039 | +0.59(+1.41%) |
Aug 15, 2022 | 41.22 | 42.07 | 40.71 | 41.93 | 291,787 | +0.14(+0.32%) |
Aug 12, 2022 | 40.54 | 42.33 | 40.26 | 41.80 | 331,899 | +1.47(+3.65%) |
Aug 11, 2022 | 39.63 | 41.31 | 39.63 | 40.33 | 367,093 | +1.05(+2.68%) |
Aug 10, 2022 | 39.64 | 39.81 | 38.80 | 39.27 | 378,270 | +0.52(+1.35%) |
Aug 09, 2022 | 38.56 | 40.11 | 38.42 | 38.75 | 574,177 | +0.97(+2.56%) |
Aug 08, 2022 | 36.90 | 37.99 | 36.54 | 37.78 | 519,975 | +1.25(+3.41%) |
Aug 05, 2022 | 36.00 | 37.10 | 35.95 | 36.54 | 353,168 | +0.53(+1.48%) |
Aug 04, 2022 | 36.06 | 36.27 | 35.67 | 36.00 | 329,367 | +0.02(+0.05%) |
Aug 03, 2022 | 36.46 | 36.73 | 35.85 | 35.98 | 346,624 | -0.09(-0.24%) |
Aug 02, 2022 | 35.62 | 36.44 | 35.21 | 36.07 | 296,034 | +0.33(+0.92%) |