Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.20 | 43.56 | 43.20 | 43.42 | 5,933 | -0.03(-0.07%) |
Oct 28, 2022 | 42.59 | 43.46 | 42.52 | 43.45 | 4,187 | +0.67(+1.57%) |
Oct 27, 2022 | 43.06 | 43.33 | 42.78 | 42.78 | 10,417 | -0.13(-0.31%) |
Oct 26, 2022 | 43.67 | 43.67 | 42.87 | 42.91 | 1,620 | -0.59(-1.36%) |
Oct 25, 2022 | 42.86 | 43.50 | 42.86 | 43.50 | 1,982 | +1.43(+3.39%) |
Oct 24, 2022 | 41.45 | 42.08 | 41.05 | 42.08 | 3,530 | -0.07(-0.16%) |
Oct 21, 2022 | 41.23 | 42.14 | 41.18 | 42.14 | 3,401 | +0.68(+1.63%) |
Oct 20, 2022 | 40.93 | 42.29 | 40.93 | 41.47 | 3,969 | +0.60(+1.47%) |
Oct 19, 2022 | 41.47 | 41.63 | 40.87 | 40.87 | 1,600 | -1.03(-2.45%) |
Oct 18, 2022 | 42.39 | 42.63 | 41.59 | 41.89 | 2,872 | +0.62(+1.51%) |
Oct 17, 2022 | 40.47 | 41.49 | 40.47 | 41.27 | 3,281 | +1.79(+4.54%) |
Oct 14, 2022 | 40.24 | 40.24 | 39.48 | 39.48 | 5,854 | -1.04(-2.56%) |
Oct 13, 2022 | 38.72 | 40.51 | 38.72 | 40.51 | 1,946 | +0.40(+1.00%) |
Oct 12, 2022 | 40.27 | 40.27 | 39.93 | 40.11 | 2,287 | -0.02(-0.04%) |
Oct 11, 2022 | 40.59 | 40.72 | 39.82 | 40.13 | 2,483 | -0.90(-2.20%) |
Oct 10, 2022 | 42.73 | 42.73 | 41.03 | 41.03 | 2,898 | -1.61(-3.78%) |
Oct 07, 2022 | 43.68 | 43.68 | 42.58 | 42.64 | 1,893 | -1.94(-4.35%) |
Oct 06, 2022 | 44.84 | 45.16 | 44.58 | 44.58 | 2,915 | -0.32(-0.72%) |
Oct 05, 2022 | 44.42 | 45.10 | 44.42 | 44.90 | 2,476 | +0.03(+0.08%) |
Oct 04, 2022 | 44.50 | 44.87 | 44.42 | 44.87 | 1,567 | +1.94(+4.51%) |
Oct 03, 2022 | 42.18 | 43.08 | 42.18 | 42.93 | 2,298 | +0.93(+2.22%) |
Sep 30, 2022 | 42.68 | 43.29 | 42.00 | 42.00 | 956 | -0.50(-1.19%) |
Sep 29, 2022 | 42.57 | 42.57 | 42.04 | 42.51 | 10,064 | -0.86(-1.98%) |
Sep 28, 2022 | 42.22 | 43.45 | 42.22 | 43.37 | 5,266 | +1.14(+2.70%) |
Sep 27, 2022 | 42.79 | 43.13 | 41.95 | 42.22 | 2,497 | +0.12(+0.28%) |
Sep 26, 2022 | 42.37 | 42.38 | 42.11 | 42.11 | 2,677 | -0.36(-0.85%) |
Sep 23, 2022 | 42.66 | 42.66 | 42.10 | 42.47 | 2,266 | -0.85(-1.97%) |
Sep 22, 2022 | 43.96 | 43.96 | 43.20 | 43.32 | 1,452 | -0.95(-2.15%) |
Sep 21, 2022 | 45.10 | 45.53 | 44.23 | 44.27 | 5,707 | -0.72(-1.60%) |
Sep 20, 2022 | 45.07 | 45.07 | 44.96 | 44.99 | 785 | -0.82(-1.78%) |
Sep 19, 2022 | 45.41 | 45.81 | 45.25 | 45.81 | 1,398 | +0.25(+0.56%) |
Sep 16, 2022 | 45.85 | 45.85 | 45.15 | 45.55 | 2,858 | -1.15(-2.46%) |
Sep 15, 2022 | 47.00 | 47.16 | 46.67 | 46.70 | 1,476 | -0.83(-1.75%) |
Sep 14, 2022 | 47.58 | 47.58 | 47.13 | 47.53 | 3,066 | -0.04(-0.08%) |
Sep 13, 2022 | 48.11 | 48.11 | 47.57 | 47.57 | 2,663 | -2.28(-4.56%) |
Sep 12, 2022 | 49.12 | 49.85 | 49.12 | 49.85 | 4,538 | +0.89(+1.82%) |
Sep 09, 2022 | 48.06 | 48.96 | 48.06 | 48.96 | 938 | +1.66(+3.51%) |
Sep 08, 2022 | 46.35 | 47.30 | 46.31 | 47.30 | 4,443 | +0.45(+0.96%) |
Sep 07, 2022 | 46.10 | 46.85 | 46.10 | 46.85 | 1,338 | +0.81(+1.76%) |
Sep 06, 2022 | 46.02 | 46.31 | 45.72 | 46.04 | 2,841 | -0.33(-0.72%) |
Sep 02, 2022 | 47.55 | 47.55 | 46.23 | 46.37 | 9,395 | -0.29(-0.63%) |
Sep 01, 2022 | 46.72 | 46.72 | 46.67 | 46.67 | 411 | -0.83(-1.76%) |
Aug 31, 2022 | 48.27 | 48.32 | 47.45 | 47.50 | 2,427 | -0.26(-0.55%) |
Aug 30, 2022 | 48.20 | 48.20 | 47.32 | 47.76 | 1,946 | -0.20(-0.42%) |
Aug 29, 2022 | 48.10 | 48.22 | 47.97 | 47.97 | 819 | -0.63(-1.29%) |
Aug 26, 2022 | 50.34 | 50.34 | 48.60 | 48.60 | 2,655 | -1.75(-3.48%) |
Aug 25, 2022 | 49.61 | 50.35 | 49.61 | 50.35 | 1,448 | +1.17(+2.37%) |
Aug 24, 2022 | 48.95 | 49.29 | 48.95 | 49.18 | 906 | +0.27(+0.55%) |
Aug 23, 2022 | 49.14 | 49.49 | 48.91 | 48.91 | 2,383 | -0.02(-0.03%) |
Aug 22, 2022 | 49.35 | 49.35 | 48.91 | 48.93 | 2,029 | -1.14(-2.28%) |
Aug 19, 2022 | 50.76 | 50.76 | 49.98 | 50.07 | 4,601 | -1.21(-2.36%) |
Aug 18, 2022 | 50.96 | 51.44 | 50.69 | 51.28 | 3,220 | +0.40(+0.78%) |
Aug 17, 2022 | 51.41 | 51.41 | 50.73 | 50.88 | 2,682 | -1.10(-2.12%) |
Aug 16, 2022 | 51.96 | 51.99 | 51.74 | 51.99 | 1,751 | -0.24(-0.47%) |
Aug 15, 2022 | 51.63 | 52.32 | 51.62 | 52.23 | 1,608 | +0.39(+0.76%) |
Aug 12, 2022 | 51.31 | 51.84 | 51.31 | 51.84 | 2,963 | +0.92(+1.81%) |
Aug 11, 2022 | 51.99 | 51.99 | 50.91 | 50.91 | 2,626 | -0.65(-1.25%) |
Aug 10, 2022 | 50.74 | 51.60 | 50.74 | 51.56 | 4,702 | +1.90(+3.83%) |
Aug 09, 2022 | 49.72 | 49.72 | 49.51 | 49.66 | 1,049 | -0.92(-1.82%) |
Aug 08, 2022 | 50.28 | 51.22 | 50.23 | 50.58 | 12,796 | +0.42(+0.83%) |
Aug 05, 2022 | 49.52 | 50.22 | 49.52 | 50.16 | 1,515 | -0.09(-0.18%) |
Aug 04, 2022 | 50.66 | 50.66 | 49.93 | 50.25 | 2,013 | -0.53(-1.04%) |
Aug 03, 2022 | 49.44 | 50.78 | 49.44 | 50.78 | 2,194 | +2.68(+5.58%) |
Aug 02, 2022 | 47.45 | 48.47 | 47.45 | 48.10 | 3,426 | +0.21(+0.43%) |