Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.66 | 46.51 | 44.29 | 45.65 | 1,250,354 | +0.21(+0.47%) |
Oct 28, 2022 | 46.09 | 47.55 | 45.19 | 45.44 | 1,266,746 | -0.48(-1.04%) |
Oct 27, 2022 | 46.23 | 48.24 | 45.76 | 45.92 | 1,719,864 | +0.57(+1.26%) |
Oct 26, 2022 | 41.55 | 47.12 | 41.55 | 45.35 | 2,123,264 | +4.56(+11.19%) |
Oct 25, 2022 | 41.67 | 42.04 | 40.28 | 40.78 | 1,052,263 | -1.04(-2.49%) |
Oct 24, 2022 | 41.16 | 41.92 | 40.85 | 41.83 | 660,825 | +0.41(+1.00%) |
Oct 21, 2022 | 41.26 | 42.09 | 40.28 | 41.41 | 1,120,124 | +0.65(+1.58%) |
Oct 20, 2022 | 40.01 | 41.23 | 39.69 | 40.77 | 1,295,774 | +1.20(+3.03%) |
Oct 19, 2022 | 40.29 | 40.41 | 37.97 | 39.57 | 1,578,725 | -0.11(-0.28%) |
Oct 18, 2022 | 39.64 | 40.19 | 38.64 | 39.68 | 538,453 | +0.80(+2.06%) |
Oct 17, 2022 | 38.41 | 39.09 | 38.11 | 38.88 | 814,795 | +1.59(+4.25%) |
Oct 14, 2022 | 39.12 | 39.36 | 37.23 | 37.29 | 703,701 | -2.43(-6.11%) |
Oct 13, 2022 | 37.38 | 39.88 | 36.74 | 39.72 | 1,267,166 | +1.72(+4.54%) |
Oct 12, 2022 | 38.40 | 38.46 | 37.18 | 37.99 | 1,032,305 | -0.57(-1.48%) |
Oct 11, 2022 | 38.30 | 39.41 | 37.72 | 38.56 | 724,218 | -0.42(-1.09%) |
Oct 10, 2022 | 39.65 | 40.44 | 38.52 | 38.99 | 523,678 | -0.94(-2.36%) |
Oct 07, 2022 | 39.70 | 40.63 | 39.28 | 39.93 | 698,725 | +0.18(+0.44%) |
Oct 06, 2022 | 39.29 | 40.43 | 39.14 | 39.75 | 819,991 | -0.07(-0.19%) |
Oct 05, 2022 | 38.02 | 40.15 | 37.86 | 39.83 | 923,516 | +1.61(+4.22%) |
Oct 04, 2022 | 36.88 | 38.23 | 36.34 | 38.21 | 1,510,951 | +2.36(+6.58%) |
Oct 03, 2022 | 35.63 | 36.64 | 35.25 | 35.85 | 1,055,288 | +1.76(+5.17%) |
Sep 30, 2022 | 34.10 | 35.02 | 33.39 | 34.09 | 970,372 | -0.52(-1.49%) |
Sep 29, 2022 | 34.74 | 34.98 | 33.78 | 34.61 | 850,190 | -0.97(-2.72%) |
Sep 28, 2022 | 33.86 | 35.80 | 33.65 | 35.58 | 871,871 | +2.08(+6.22%) |
Sep 27, 2022 | 34.15 | 34.75 | 32.97 | 33.49 | 1,225,501 | +0.45(+1.37%) |
Sep 26, 2022 | 33.09 | 34.61 | 32.36 | 33.04 | 1,357,105 | +0.32(+0.99%) |
Sep 23, 2022 | 34.75 | 34.82 | 32.03 | 32.72 | 1,365,196 | -4.12(-11.19%) |
Sep 22, 2022 | 38.40 | 38.72 | 36.72 | 36.84 | 582,330 | -0.83(-2.20%) |
Sep 21, 2022 | 39.48 | 39.83 | 37.66 | 37.67 | 511,467 | -0.90(-2.34%) |
Sep 20, 2022 | 39.16 | 39.16 | 38.06 | 38.57 | 670,331 | -1.01(-2.54%) |
Sep 19, 2022 | 37.94 | 39.75 | 37.59 | 39.58 | 944,643 | +0.18(+0.47%) |
Sep 16, 2022 | 40.32 | 40.32 | 38.51 | 39.39 | 1,624,653 | -1.31(-3.22%) |
Sep 15, 2022 | 40.91 | 41.69 | 40.48 | 40.70 | 851,835 | -2.07(-4.85%) |
Sep 14, 2022 | 41.59 | 43.92 | 41.51 | 42.78 | 985,026 | +1.52(+3.69%) |
Sep 13, 2022 | 42.03 | 43.05 | 40.77 | 41.26 | 960,395 | -1.93(-4.46%) |
Sep 12, 2022 | 42.17 | 43.25 | 41.74 | 43.18 | 938,421 | +1.73(+4.18%) |
Sep 09, 2022 | 40.85 | 41.83 | 40.55 | 41.45 | 654,222 | +1.98(+5.02%) |
Sep 08, 2022 | 38.98 | 39.74 | 37.93 | 39.47 | 841,060 | +0.54(+1.40%) |
Sep 07, 2022 | 38.96 | 39.41 | 37.47 | 38.92 | 679,665 | -0.99(-2.47%) |
Sep 06, 2022 | 41.48 | 41.43 | 39.02 | 39.91 | 826,274 | -1.08(-2.63%) |
Sep 02, 2022 | 39.30 | 41.48 | 38.48 | 40.99 | 919,723 | +3.22(+8.52%) |
Sep 01, 2022 | 38.42 | 38.98 | 37.56 | 37.77 | 1,306,593 | -1.65(-4.19%) |
Aug 31, 2022 | 38.15 | 40.28 | 38.03 | 39.42 | 605,265 | +0.25(+0.64%) |
Aug 30, 2022 | 40.78 | 41.04 | 38.10 | 39.17 | 902,862 | -2.71(-6.47%) |
Aug 29, 2022 | 41.20 | 42.66 | 40.97 | 41.88 | 875,327 | +0.12(+0.29%) |
Aug 26, 2022 | 42.66 | 43.04 | 41.08 | 41.76 | 604,195 | -1.43(-3.31%) |
Aug 25, 2022 | 42.60 | 43.74 | 42.60 | 43.19 | 558,586 | +0.81(+1.91%) |
Aug 24, 2022 | 41.18 | 42.61 | 40.83 | 42.38 | 704,604 | +1.12(+2.73%) |
Aug 23, 2022 | 40.35 | 42.31 | 40.22 | 41.26 | 636,798 | +1.79(+4.53%) |
Aug 22, 2022 | 39.27 | 40.08 | 38.80 | 39.47 | 640,757 | -0.40(-0.99%) |
Aug 19, 2022 | 39.91 | 40.29 | 39.36 | 39.86 | 590,491 | -0.71(-1.75%) |
Aug 18, 2022 | 38.60 | 40.76 | 38.37 | 40.57 | 746,387 | +3.02(+8.03%) |
Aug 17, 2022 | 37.49 | 37.94 | 36.59 | 37.56 | 1,053,165 | -0.06(-0.15%) |
Aug 16, 2022 | 38.73 | 39.42 | 37.18 | 37.61 | 734,216 | -0.83(-2.16%) |
Aug 15, 2022 | 38.51 | 38.75 | 37.01 | 38.44 | 890,213 | -2.14(-5.28%) |
Aug 12, 2022 | 39.67 | 40.63 | 39.36 | 40.59 | 456,563 | +0.71(+1.77%) |
Aug 11, 2022 | 38.64 | 40.30 | 38.64 | 39.88 | 536,501 | +1.72(+4.52%) |
Aug 10, 2022 | 38.17 | 38.56 | 36.92 | 38.16 | 563,845 | +0.18(+0.48%) |
Aug 09, 2022 | 38.17 | 38.94 | 37.55 | 37.98 | 588,258 | +0.50(+1.35%) |
Aug 08, 2022 | 36.92 | 37.94 | 36.59 | 37.47 | 584,911 | +0.49(+1.31%) |
Aug 05, 2022 | 35.20 | 37.75 | 35.20 | 36.99 | 1,019,587 | +1.17(+3.28%) |
Aug 04, 2022 | 39.16 | 39.43 | 35.77 | 35.81 | 1,215,245 | -3.57(-9.06%) |
Aug 03, 2022 | 41.38 | 41.61 | 39.15 | 39.38 | 1,093,612 | -1.61(-3.94%) |
Aug 02, 2022 | 41.76 | 42.52 | 40.80 | 40.99 | 840,778 | -0.50(-1.21%) |