Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.61 | 42.68 | 42.56 | 42.56 | 5,568 | -0.09(-0.21%) |
Oct 28, 2022 | 42.65 | 42.65 | 42.65 | 42.65 | 106 | -0.01(-0.02%) |
Oct 27, 2022 | 42.69 | 42.69 | 42.66 | 42.66 | 976 | +0.10(+0.23%) |
Oct 26, 2022 | 42.56 | 42.56 | 42.56 | 42.56 | 101 | +0.04(+0.11%) |
Oct 25, 2022 | 42.52 | 42.52 | 42.52 | 42.52 | 148 | +0.12(+0.28%) |
Oct 24, 2022 | 42.40 | 16 | -0.00(-0.00%) | |||
Oct 21, 2022 | 42.36 | 42.40 | 42.36 | 42.40 | 223 | +0.18(+0.43%) |
Oct 20, 2022 | 42.22 | 42.22 | 42.22 | 42.22 | 14 | -0.08(-0.18%) |
Oct 19, 2022 | 42.29 | 42.29 | 42.29 | 42.29 | 60 | -0.20(-0.48%) |
Oct 18, 2022 | 42.50 | 42.50 | 42.50 | 42.50 | 118 | +0.06(+0.13%) |
Oct 17, 2022 | 42.44 | 42.44 | 42.44 | 42.44 | 122 | +0.08(+0.19%) |
Oct 14, 2022 | 42.37 | 42.37 | 42.36 | 42.36 | 267 | -0.14(-0.34%) |
Oct 13, 2022 | 42.48 | 42.55 | 42.48 | 42.50 | 2,573 | -0.04(-0.09%) |
Oct 12, 2022 | 42.54 | 42.54 | 42.54 | 42.54 | 80 | -0.03(-0.08%) |
Oct 11, 2022 | 42.58 | 42.58 | 42.58 | 42.58 | 35 | -0.05(-0.11%) |
Oct 10, 2022 | 42.68 | 42.68 | 42.62 | 42.62 | 1,699 | -0.05(-0.11%) |
Oct 07, 2022 | 42.67 | 42.67 | 42.67 | 42.67 | 106 | -0.15(-0.35%) |
Oct 06, 2022 | 42.81 | 42.81 | 42.81 | 42.81 | 27 | -0.07(-0.17%) |
Oct 05, 2022 | 42.89 | 42.89 | 42.89 | 42.89 | 46 | -0.10(-0.24%) |
Oct 04, 2022 | 43.00 | 43.00 | 42.98 | 42.99 | 469 | +0.10(+0.24%) |
Oct 03, 2022 | 42.87 | 42.92 | 42.87 | 42.89 | 288 | +0.26(+0.60%) |
Sep 30, 2022 | 42.75 | 42.75 | 42.63 | 42.63 | 635 | -0.07(-0.16%) |
Sep 29, 2022 | 42.63 | 42.70 | 42.57 | 42.70 | 14,622 | -0.14(-0.33%) |
Sep 28, 2022 | 42.76 | 42.84 | 42.76 | 42.84 | 4,372 | +0.36(+0.86%) |
Sep 27, 2022 | 42.47 | 42.48 | 42.47 | 42.48 | 483 | -0.10(-0.23%) |
Sep 26, 2022 | 42.74 | 42.74 | 42.58 | 42.58 | 1,405 | -0.29(-0.67%) |
Sep 23, 2022 | 42.84 | 42.86 | 42.84 | 42.86 | 155 | -0.12(-0.27%) |
Sep 22, 2022 | 42.98 | 42.98 | 42.98 | 42.98 | 7 | -0.19(-0.44%) |
Sep 21, 2022 | 43.17 | 43.17 | 43.17 | 43.17 | 14 | -0.02(-0.05%) |
Sep 20, 2022 | 43.19 | 43.19 | 43.19 | 43.19 | 11 | -0.07(-0.16%) |
Sep 19, 2022 | 43.23 | 43.26 | 43.23 | 43.26 | 1,792 | -0.07(-0.16%) |
Sep 16, 2022 | 43.33 | 43.33 | 43.33 | 43.33 | 3,244 | +0.00(+0.00%) |
Sep 15, 2022 | 43.33 | 43.33 | 43.33 | 43.33 | 42 | -0.04(-0.10%) |
Sep 14, 2022 | 43.39 | 43.39 | 43.37 | 43.37 | 740 | -0.00(-0.01%) |
Sep 13, 2022 | 43.38 | 43.38 | 43.38 | 43.38 | 53 | -0.19(-0.44%) |
Sep 12, 2022 | 43.57 | 43.57 | 43.57 | 43.57 | 28 | +0.00(+0.00%) |
Sep 09, 2022 | 43.56 | 43.56 | 43.56 | 43.56 | 106 | -0.00(-0.01%) |
Sep 08, 2022 | 43.57 | 43.57 | 43.57 | 43.57 | 31 | -0.01(-0.03%) |
Sep 07, 2022 | 43.51 | 43.58 | 43.51 | 43.58 | 242,923 | +0.14(+0.32%) |
Sep 06, 2022 | 43.44 | 43.44 | 43.44 | 43.44 | 38 | -0.15(-0.35%) |
Sep 02, 2022 | 43.59 | 43.59 | 43.59 | 43.59 | 106 | +0.07(+0.16%) |
Sep 01, 2022 | 43.52 | 43.52 | 43.52 | 43.52 | 63 | -0.03(-0.06%) |
Aug 31, 2022 | 43.55 | 43.55 | 43.55 | 43.55 | 10 | -0.14(-0.32%) |
Aug 30, 2022 | 43.68 | 43.68 | 43.68 | 43.68 | 14 | -0.00(-0.00%) |
Aug 29, 2022 | 43.69 | 43.69 | 43.69 | 43.69 | 59 | -0.09(-0.19%) |
Aug 26, 2022 | 43.82 | 43.82 | 43.77 | 43.77 | 407 | -0.13(-0.29%) |
Aug 25, 2022 | 43.90 | 43.90 | 43.90 | 43.90 | 8 | +0.15(+0.34%) |
Aug 24, 2022 | 43.75 | 43.75 | 43.75 | 43.75 | 10 | -0.06(-0.13%) |
Aug 23, 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 24 | +0.03(+0.07%) |
Aug 22, 2022 | 43.77 | 43.77 | 43.77 | 43.77 | 43 | -0.13(-0.30%) |
Aug 19, 2022 | 43.91 | 43.91 | 43.91 | 43.91 | 106 | -0.11(-0.26%) |
Aug 18, 2022 | 44.02 | 44.02 | 44.02 | 44.02 | 11 | +0.06(+0.13%) |
Aug 17, 2022 | 43.96 | 43.96 | 43.96 | 43.96 | 29 | -0.13(-0.30%) |
Aug 16, 2022 | 44.10 | 44.10 | 44.10 | 44.10 | 46 | -0.08(-0.17%) |
Aug 15, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 195 | +0.04(+0.09%) |
Aug 12, 2022 | 44.13 | 44.13 | 44.13 | 44.13 | 140 | +0.12(+0.27%) |
Aug 11, 2022 | 44.01 | 44.01 | 44.01 | 44.01 | 18 | -0.07(-0.16%) |
Aug 10, 2022 | 44.14 | 44.14 | 44.08 | 44.08 | 529 | +0.17(+0.39%) |
Aug 09, 2022 | 43.91 | 43.91 | 43.91 | 43.91 | 9 | -0.08(-0.19%) |
Aug 08, 2022 | 43.99 | 43.99 | 43.99 | 43.99 | 74 | +0.02(+0.04%) |
Aug 05, 2022 | 43.97 | 43.97 | 43.97 | 43.97 | 106 | -0.25(-0.57%) |
Aug 04, 2022 | 44.23 | 44.23 | 44.23 | 44.23 | 28 | +0.12(+0.28%) |
Aug 03, 2022 | 44.02 | 44.10 | 44.02 | 44.10 | 662 | +0.08(+0.18%) |
Aug 02, 2022 | 44.02 | 44.02 | 44.02 | 44.02 | 14 | -0.22(-0.49%) |