Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.60 | 39.70 | 39.57 | 39.66 | 397,565 | -0.03(-0.07%) |
Oct 28, 2022 | 39.43 | 39.72 | 39.42 | 39.68 | 342,738 | +0.27(+0.70%) |
Oct 27, 2022 | 39.51 | 39.57 | 39.41 | 39.41 | 460,199 | -0.04(-0.11%) |
Oct 26, 2022 | 39.39 | 39.50 | 39.38 | 39.45 | 535,991 | -0.06(-0.16%) |
Oct 25, 2022 | 39.35 | 39.51 | 39.35 | 39.51 | 483,855 | +0.16(+0.41%) |
Oct 24, 2022 | 39.34 | 39.38 | 39.27 | 39.35 | 581,837 | +0.09(+0.23%) |
Oct 21, 2022 | 39.34 | 39.46 | 39.25 | 39.27 | 455,782 | +0.02(+0.04%) |
Oct 20, 2022 | 39.41 | 39.48 | 39.24 | 39.25 | 611,870 | -0.14(-0.36%) |
Oct 19, 2022 | 39.41 | 39.43 | 39.32 | 39.39 | 832,353 | -0.04(-0.11%) |
Oct 18, 2022 | 39.34 | 39.51 | 39.31 | 39.43 | 560,315 | +0.19(+0.47%) |
Oct 17, 2022 | 39.25 | 39.35 | 39.12 | 39.25 | 729,298 | +0.17(+0.43%) |
Oct 14, 2022 | 39.06 | 39.17 | 39.04 | 39.08 | 447,535 | +0.04(+0.09%) |
Oct 13, 2022 | 38.83 | 39.14 | 38.83 | 39.05 | 554,359 | -0.11(-0.29%) |
Oct 12, 2022 | 39.35 | 39.35 | 39.12 | 39.16 | 896,962 | +0.04(+0.09%) |
Oct 11, 2022 | 39.10 | 39.25 | 39.06 | 39.13 | 708,613 | -0.04(-0.11%) |
Oct 10, 2022 | 39.20 | 39.25 | 38.98 | 39.17 | 357,379 | -0.04(-0.09%) |
Oct 07, 2022 | 39.38 | 39.38 | 39.11 | 39.20 | 1,117,279 | -0.18(-0.45%) |
Oct 06, 2022 | 39.34 | 39.55 | 39.30 | 39.38 | 1,339,753 | -0.06(-0.16%) |
Oct 05, 2022 | 39.24 | 39.53 | 39.23 | 39.44 | 678,196 | +0.03(+0.07%) |
Oct 04, 2022 | 39.13 | 39.42 | 39.11 | 39.42 | 541,330 | +0.37(+0.95%) |
Oct 03, 2022 | 38.95 | 39.09 | 38.91 | 39.05 | 901,742 | +0.18(+0.45%) |
Sep 30, 2022 | 38.80 | 39.04 | 38.74 | 38.87 | 667,839 | +0.04(+0.09%) |
Sep 29, 2022 | 39.00 | 39.00 | 38.77 | 38.83 | 694,758 | -0.24(-0.61%) |
Sep 28, 2022 | 39.03 | 39.14 | 38.96 | 39.07 | 1,016,371 | +0.11(+0.27%) |
Sep 27, 2022 | 39.19 | 39.20 | 38.95 | 38.97 | 879,198 | -0.22(-0.56%) |
Sep 26, 2022 | 39.33 | 39.34 | 39.09 | 39.19 | 928,514 | -0.05(-0.13%) |
Sep 23, 2022 | 39.41 | 39.42 | 39.13 | 39.24 | 2,826,960 | -0.19(-0.47%) |
Sep 22, 2022 | 39.51 | 39.54 | 39.43 | 39.43 | 437,629 | -0.10(-0.24%) |
Sep 21, 2022 | 39.66 | 39.72 | 39.49 | 39.52 | 609,216 | -0.10(-0.24%) |
Sep 20, 2022 | 39.59 | 39.70 | 39.48 | 39.62 | 424,185 | -0.03(-0.07%) |
Sep 19, 2022 | 39.64 | 39.70 | 39.56 | 39.64 | 393,725 | -0.04(-0.11%) |
Sep 16, 2022 | 39.68 | 39.72 | 39.60 | 39.69 | 776,674 | -0.09(-0.22%) |
Sep 15, 2022 | 39.76 | 39.86 | 39.67 | 39.78 | 480,836 | +0.07(+0.18%) |
Sep 14, 2022 | 39.83 | 39.83 | 39.69 | 39.71 | 1,552,968 | -0.05(-0.13%) |
Sep 13, 2022 | 39.83 | 39.85 | 39.65 | 39.76 | 791,013 | -0.19(-0.48%) |
Sep 12, 2022 | 39.91 | 40.08 | 39.90 | 39.95 | 2,402,826 | +0.02(+0.04%) |
Sep 09, 2022 | 39.86 | 40.00 | 39.85 | 39.93 | 397,016 | +0.13(+0.33%) |
Sep 08, 2022 | 39.81 | 39.89 | 39.73 | 39.80 | 312,029 | -0.11(-0.26%) |
Sep 07, 2022 | 39.76 | 39.95 | 39.72 | 39.91 | 878,461 | +0.12(+0.31%) |
Sep 06, 2022 | 39.79 | 39.81 | 39.68 | 39.79 | 616,352 | +0.04(+0.09%) |
Sep 02, 2022 | 39.85 | 39.88 | 39.65 | 39.75 | 946,027 | +0.07(+0.18%) |
Sep 01, 2022 | 39.92 | 39.92 | 39.60 | 39.68 | 731,045 | -0.23(-0.57%) |
Aug 31, 2022 | 40.00 | 40.00 | 39.86 | 39.91 | 392,684 | +0.06(+0.15%) |
Aug 30, 2022 | 39.95 | 39.99 | 39.82 | 39.85 | 395,131 | -0.09(-0.22%) |
Aug 29, 2022 | 39.96 | 40.00 | 39.86 | 39.93 | 424,961 | -0.02(-0.04%) |
Aug 26, 2022 | 40.08 | 40.08 | 39.89 | 39.95 | 501,505 | -0.10(-0.24%) |
Aug 25, 2022 | 39.94 | 40.07 | 39.94 | 40.05 | 264,363 | +0.07(+0.18%) |
Aug 24, 2022 | 39.96 | 39.98 | 39.87 | 39.98 | 399,158 | +0.14(+0.35%) |
Aug 23, 2022 | 39.90 | 39.94 | 39.78 | 39.84 | 781,428 | -0.07(-0.19%) |
Aug 22, 2022 | 40.02 | 40.02 | 39.76 | 39.91 | 1,461,666 | -0.27(-0.67%) |
Aug 19, 2022 | 40.08 | 40.19 | 39.96 | 40.18 | 625,963 | +0.02(+0.04%) |
Aug 18, 2022 | 40.15 | 40.25 | 40.09 | 40.17 | 374,218 | -0.04(-0.11%) |
Aug 17, 2022 | 40.23 | 40.29 | 40.11 | 40.21 | 518,581 | -0.21(-0.52%) |
Aug 16, 2022 | 40.32 | 40.42 | 40.28 | 40.42 | 604,959 | -0.09(-0.22%) |
Aug 15, 2022 | 40.37 | 40.51 | 40.32 | 40.51 | 959,842 | +0.08(+0.19%) |
Aug 12, 2022 | 40.27 | 40.56 | 40.25 | 40.43 | 708,944 | +0.09(+0.22%) |
Aug 11, 2022 | 40.35 | 40.41 | 40.22 | 40.34 | 611,819 | -0.05(-0.13%) |
Aug 10, 2022 | 40.26 | 40.39 | 40.24 | 40.39 | 473,576 | +0.25(+0.63%) |
Aug 09, 2022 | 40.08 | 40.18 | 40.02 | 40.14 | 945,836 | +0.04(+0.11%) |
Aug 08, 2022 | 39.92 | 40.10 | 39.90 | 40.10 | 645,584 | +0.18(+0.46%) |
Aug 05, 2022 | 39.78 | 39.93 | 39.71 | 39.91 | 961,735 | +0.17(+0.44%) |
Aug 04, 2022 | 39.62 | 39.81 | 39.62 | 39.74 | 752,774 | +0.06(+0.15%) |
Aug 03, 2022 | 39.63 | 39.69 | 39.53 | 39.68 | 999,566 | +0.12(+0.31%) |
Aug 02, 2022 | 39.52 | 39.60 | 39.51 | 39.55 | 904,366 | -0.01(-0.02%) |