Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.99 | 41.39 | 40.98 | 41.28 | 39,246 | -0.04(-0.10%) |
Oct 28, 2022 | 40.84 | 41.32 | 40.84 | 41.32 | 42,037 | +0.48(+1.17%) |
Oct 27, 2022 | 40.87 | 41.20 | 40.81 | 40.84 | 44,687 | +0.29(+0.72%) |
Oct 26, 2022 | 40.47 | 40.69 | 40.36 | 40.55 | 20,835 | +0.40(+1.00%) |
Oct 25, 2022 | 39.42 | 40.14 | 39.42 | 40.14 | 106,000 | +0.93(+2.37%) |
Oct 24, 2022 | 39.33 | 39.46 | 39.11 | 39.21 | 26,641 | -0.12(-0.29%) |
Oct 21, 2022 | 38.69 | 39.34 | 38.69 | 39.33 | 9,647 | +0.48(+1.23%) |
Oct 20, 2022 | 39.44 | 39.44 | 38.71 | 38.85 | 14,657 | -0.44(-1.12%) |
Oct 19, 2022 | 39.47 | 39.47 | 39.23 | 39.29 | 21,447 | -0.22(-0.56%) |
Oct 18, 2022 | 39.66 | 39.75 | 39.21 | 39.51 | 465,523 | +0.35(+0.89%) |
Oct 17, 2022 | 38.82 | 39.35 | 38.82 | 39.16 | 137,492 | +1.07(+2.82%) |
Oct 14, 2022 | 39.03 | 39.03 | 38.04 | 38.09 | 12,809 | -0.79(-2.02%) |
Oct 13, 2022 | 37.21 | 38.90 | 37.21 | 38.87 | 16,081 | +1.06(+2.81%) |
Oct 12, 2022 | 38.22 | 38.22 | 37.80 | 37.81 | 10,591 | -0.60(-1.55%) |
Oct 11, 2022 | 38.39 | 38.82 | 38.14 | 38.41 | 6,019 | -0.06(-0.15%) |
Oct 10, 2022 | 39.09 | 39.09 | 38.46 | 38.47 | 31,287 | -0.45(-1.16%) |
Oct 07, 2022 | 39.29 | 39.31 | 38.70 | 38.92 | 9,481 | -0.53(-1.34%) |
Oct 06, 2022 | 40.31 | 40.31 | 39.36 | 39.45 | 15,645 | -1.10(-2.72%) |
Oct 05, 2022 | 40.60 | 40.75 | 40.27 | 40.55 | 20,320 | -0.63(-1.54%) |
Oct 04, 2022 | 40.82 | 41.23 | 40.82 | 41.18 | 12,161 | +1.02(+2.53%) |
Oct 03, 2022 | 39.81 | 40.31 | 39.81 | 40.16 | 12,676 | +1.09(+2.79%) |
Sep 30, 2022 | 39.40 | 39.44 | 39.08 | 39.08 | 11,227 | -0.36(-0.91%) |
Sep 29, 2022 | 39.91 | 39.91 | 39.23 | 39.43 | 40,722 | -0.94(-2.33%) |
Sep 28, 2022 | 39.73 | 40.38 | 39.73 | 40.37 | 15,111 | +0.92(+2.33%) |
Sep 27, 2022 | 40.00 | 40.13 | 39.33 | 39.45 | 15,117 | -0.34(-0.85%) |
Sep 26, 2022 | 40.51 | 40.51 | 39.55 | 39.79 | 21,277 | -0.95(-2.32%) |
Sep 23, 2022 | 41.51 | 41.51 | 40.50 | 40.74 | 30,592 | -1.64(-3.87%) |
Sep 22, 2022 | 42.67 | 42.67 | 42.37 | 42.38 | 9,470 | -0.20(-0.47%) |
Sep 21, 2022 | 43.50 | 43.51 | 42.58 | 42.58 | 16,436 | -0.74(-1.72%) |
Sep 20, 2022 | 43.48 | 43.48 | 43.13 | 43.32 | 8,662 | -0.66(-1.50%) |
Sep 19, 2022 | 43.55 | 43.99 | 43.55 | 43.99 | 29,558 | +0.38(+0.86%) |
Sep 16, 2022 | 43.83 | 44.01 | 43.45 | 43.61 | 13,291 | -0.60(-1.36%) |
Sep 15, 2022 | 44.56 | 44.56 | 44.14 | 44.21 | 63,197 | -0.71(-1.59%) |
Sep 14, 2022 | 44.74 | 44.99 | 44.72 | 44.92 | 9,196 | +0.38(+0.84%) |
Sep 13, 2022 | 45.32 | 45.32 | 44.47 | 44.55 | 8,629 | -1.30(-2.83%) |
Sep 12, 2022 | 45.65 | 45.91 | 45.65 | 45.84 | 10,059 | +0.62(+1.36%) |
Sep 09, 2022 | 45.14 | 45.39 | 45.10 | 45.23 | 10,716 | +0.55(+1.23%) |
Sep 08, 2022 | 44.41 | 44.70 | 44.25 | 44.68 | 35,591 | -0.02(-0.05%) |
Sep 07, 2022 | 43.94 | 44.70 | 43.94 | 44.70 | 3,873 | +0.60(+1.37%) |
Sep 06, 2022 | 44.52 | 44.52 | 43.98 | 44.10 | 18,608 | -0.26(-0.58%) |
Sep 02, 2022 | 45.06 | 45.06 | 44.22 | 44.35 | 41,030 | -0.25(-0.55%) |
Sep 01, 2022 | 44.23 | 44.60 | 44.05 | 44.60 | 18,992 | -0.10(-0.23%) |
Aug 31, 2022 | 44.90 | 44.98 | 44.67 | 44.70 | 18,320 | -0.38(-0.84%) |
Aug 30, 2022 | 45.90 | 45.90 | 45.00 | 45.09 | 26,651 | -0.95(-2.07%) |
Aug 29, 2022 | 45.65 | 46.28 | 45.65 | 46.04 | 72,309 | +0.18(+0.39%) |
Aug 26, 2022 | 46.68 | 46.68 | 45.86 | 45.86 | 18,704 | -0.69(-1.49%) |
Aug 25, 2022 | 46.43 | 46.59 | 46.31 | 46.55 | 14,359 | +0.25(+0.54%) |
Aug 24, 2022 | 46.06 | 46.30 | 46.06 | 46.30 | 4,744 | +0.14(+0.31%) |
Aug 23, 2022 | 46.10 | 46.21 | 45.94 | 46.16 | 12,733 | +0.11(+0.23%) |
Aug 22, 2022 | 46.17 | 46.21 | 45.91 | 46.05 | 17,795 | -0.50(-1.08%) |
Aug 19, 2022 | 46.61 | 46.68 | 46.49 | 46.55 | 9,442 | -0.26(-0.56%) |
Aug 18, 2022 | 46.77 | 46.93 | 46.67 | 46.81 | 13,432 | +0.05(+0.11%) |
Aug 17, 2022 | 46.63 | 46.85 | 46.58 | 46.76 | 8,465 | -0.19(-0.41%) |
Aug 16, 2022 | 46.99 | 47.09 | 46.88 | 46.95 | 18,920 | +0.16(+0.34%) |
Aug 15, 2022 | 46.44 | 46.86 | 46.44 | 46.79 | 12,833 | +0.00(+0.01%) |
Aug 12, 2022 | 46.68 | 46.79 | 46.48 | 46.79 | 26,554 | +0.35(+0.74%) |
Aug 11, 2022 | 46.44 | 46.79 | 46.44 | 46.44 | 17,617 | +0.12(+0.25%) |
Aug 10, 2022 | 46.39 | 46.39 | 46.19 | 46.33 | 5,291 | +0.42(+0.92%) |
Aug 09, 2022 | 45.69 | 45.97 | 45.69 | 45.90 | 7,771 | +0.15(+0.33%) |
Aug 08, 2022 | 45.56 | 45.83 | 45.48 | 45.75 | 44,569 | +0.39(+0.86%) |
Aug 05, 2022 | 45.09 | 45.36 | 45.09 | 45.36 | 14,058 | -0.27(-0.60%) |
Aug 04, 2022 | 45.85 | 45.87 | 45.63 | 45.63 | 5,826 | -0.27(-0.60%) |
Aug 03, 2022 | 45.81 | 45.91 | 45.53 | 45.91 | 3,595 | +0.16(+0.36%) |
Aug 02, 2022 | 45.93 | 46.10 | 45.74 | 45.74 | 6,689 | -0.29(-0.63%) |