Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.64 | 41.68 | 40.64 | 41.25 | 324,283 | +0.24(+0.59%) |
Oct 28, 2022 | 41.25 | 41.48 | 40.34 | 41.01 | 353,955 | +0.01(+0.02%) |
Oct 27, 2022 | 41.44 | 41.71 | 40.93 | 41.00 | 275,702 | +0.04(+0.10%) |
Oct 26, 2022 | 40.70 | 41.33 | 40.60 | 40.96 | 750,963 | +0.58(+1.44%) |
Oct 25, 2022 | 40.10 | 40.42 | 39.87 | 40.38 | 135,857 | +0.22(+0.55%) |
Oct 24, 2022 | 40.08 | 40.44 | 39.90 | 40.16 | 203,056 | -0.01(-0.02%) |
Oct 21, 2022 | 39.19 | 40.22 | 39.07 | 40.17 | 247,878 | +1.19(+3.05%) |
Oct 20, 2022 | 39.27 | 39.71 | 38.79 | 38.98 | 485,403 | +0.03(+0.08%) |
Oct 19, 2022 | 38.29 | 39.08 | 38.19 | 38.95 | 204,928 | +0.68(+1.78%) |
Oct 18, 2022 | 38.37 | 38.64 | 37.60 | 38.27 | 168,309 | +0.32(+0.84%) |
Oct 17, 2022 | 37.92 | 38.46 | 37.85 | 37.95 | 179,291 | +0.61(+1.63%) |
Oct 14, 2022 | 38.44 | 38.85 | 37.26 | 37.34 | 460,613 | -1.45(-3.74%) |
Oct 13, 2022 | 36.90 | 38.91 | 36.82 | 38.79 | 594,255 | +1.30(+3.47%) |
Oct 12, 2022 | 37.28 | 37.72 | 36.80 | 37.49 | 244,727 | +0.14(+0.37%) |
Oct 11, 2022 | 37.06 | 37.97 | 36.86 | 37.35 | 169,822 | -0.27(-0.72%) |
Oct 10, 2022 | 38.40 | 38.75 | 37.54 | 37.62 | 190,907 | -0.70(-1.83%) |
Oct 07, 2022 | 38.75 | 39.00 | 38.05 | 38.32 | 380,772 | -0.41(-1.06%) |
Oct 06, 2022 | 38.16 | 38.84 | 38.16 | 38.73 | 522,507 | +0.29(+0.75%) |
Oct 05, 2022 | 37.86 | 38.70 | 37.38 | 38.44 | 184,789 | +0.41(+1.08%) |
Oct 04, 2022 | 37.35 | 38.05 | 37.13 | 38.03 | 374,704 | +1.48(+4.05%) |
Oct 03, 2022 | 35.80 | 36.72 | 35.80 | 36.55 | 499,463 | +1.79(+5.15%) |
Sep 30, 2022 | 34.76 | 35.28 | 34.43 | 34.76 | 389,140 | -0.13(-0.37%) |
Sep 29, 2022 | 34.72 | 34.96 | 34.02 | 34.89 | 412,815 | -0.13(-0.37%) |
Sep 28, 2022 | 33.81 | 35.13 | 33.71 | 35.02 | 467,362 | +1.53(+4.57%) |
Sep 27, 2022 | 33.66 | 34.08 | 33.27 | 33.49 | 1,032,044 | +0.32(+0.96%) |
Sep 26, 2022 | 33.83 | 34.26 | 33.10 | 33.17 | 1,354,254 | -1.32(-3.83%) |
Sep 23, 2022 | 35.62 | 35.62 | 34.17 | 34.49 | 922,245 | -2.34(-6.35%) |
Sep 22, 2022 | 37.67 | 37.77 | 36.83 | 36.83 | 418,279 | -0.30(-0.81%) |
Sep 21, 2022 | 38.33 | 38.39 | 37.11 | 37.13 | 231,181 | -0.63(-1.67%) |
Sep 20, 2022 | 37.83 | 37.94 | 37.34 | 37.76 | 303,128 | -0.44(-1.15%) |
Sep 19, 2022 | 37.01 | 38.23 | 36.94 | 38.20 | 286,833 | +0.27(+0.71%) |
Sep 16, 2022 | 38.46 | 38.49 | 37.41 | 37.93 | 272,788 | -0.83(-2.14%) |
Sep 15, 2022 | 39.20 | 39.37 | 38.60 | 38.76 | 315,188 | -0.94(-2.37%) |
Sep 14, 2022 | 39.13 | 40.01 | 39.13 | 39.70 | 317,927 | +0.81(+2.08%) |
Sep 13, 2022 | 39.39 | 39.83 | 38.74 | 38.89 | 380,275 | -1.06(-2.65%) |
Sep 12, 2022 | 39.88 | 40.29 | 39.56 | 39.95 | 300,811 | +0.66(+1.68%) |
Sep 09, 2022 | 39.02 | 39.46 | 38.86 | 39.29 | 312,609 | +0.94(+2.45%) |
Sep 08, 2022 | 38.12 | 38.47 | 37.90 | 38.35 | 560,706 | +0.30(+0.79%) |
Sep 07, 2022 | 37.51 | 38.16 | 37.30 | 38.05 | 443,002 | -0.13(-0.34%) |
Sep 06, 2022 | 39.07 | 39.09 | 38.10 | 38.18 | 602,807 | -0.52(-1.34%) |
Sep 02, 2022 | 38.85 | 39.17 | 38.46 | 38.70 | 462,065 | +0.71(+1.87%) |
Sep 01, 2022 | 38.40 | 38.40 | 37.58 | 37.99 | 670,101 | -0.88(-2.26%) |
Aug 31, 2022 | 38.61 | 39.42 | 38.27 | 38.87 | 323,211 | -0.36(-0.92%) |
Aug 30, 2022 | 40.19 | 40.19 | 38.94 | 39.23 | 707,976 | -1.36(-3.35%) |
Aug 29, 2022 | 40.10 | 41.03 | 39.98 | 40.59 | 335,446 | +0.40(+1.00%) |
Aug 26, 2022 | 40.92 | 41.14 | 40.14 | 40.19 | 262,554 | -0.70(-1.71%) |
Aug 25, 2022 | 40.82 | 40.96 | 40.57 | 40.89 | 292,101 | +0.37(+0.91%) |
Aug 24, 2022 | 40.09 | 40.57 | 39.91 | 40.52 | 445,690 | +0.50(+1.25%) |
Aug 23, 2022 | 39.36 | 40.37 | 39.36 | 40.02 | 189,415 | +1.11(+2.85%) |
Aug 22, 2022 | 38.60 | 39.07 | 38.18 | 38.91 | 169,779 | -0.09(-0.23%) |
Aug 19, 2022 | 39.06 | 39.20 | 38.82 | 39.00 | 164,492 | -0.27(-0.69%) |
Aug 18, 2022 | 38.74 | 39.31 | 38.74 | 39.27 | 533,569 | +0.92(+2.40%) |
Aug 17, 2022 | 38.15 | 38.68 | 37.98 | 38.35 | 774,264 | +0.01(+0.03%) |
Aug 16, 2022 | 38.33 | 38.74 | 38.10 | 38.34 | 350,559 | +0.07(+0.18%) |
Aug 15, 2022 | 37.88 | 38.43 | 37.40 | 38.27 | 971,937 | -0.70(-1.80%) |
Aug 12, 2022 | 38.47 | 38.98 | 38.32 | 38.97 | 296,060 | +0.38(+0.98%) |
Aug 11, 2022 | 38.25 | 38.87 | 38.15 | 38.59 | 555,657 | +1.02(+2.71%) |
Aug 10, 2022 | 37.41 | 37.78 | 36.81 | 37.57 | 340,119 | +0.47(+1.27%) |
Aug 09, 2022 | 37.11 | 37.47 | 36.92 | 37.10 | 179,528 | +0.40(+1.09%) |
Aug 08, 2022 | 36.47 | 36.99 | 36.47 | 36.70 | 346,674 | +0.28(+0.77%) |
Aug 05, 2022 | 35.42 | 36.62 | 35.38 | 36.42 | 519,049 | +0.49(+1.36%) |
Aug 04, 2022 | 36.91 | 36.91 | 35.85 | 35.93 | 452,241 | -1.07(-2.89%) |
Aug 03, 2022 | 38.09 | 38.09 | 36.75 | 37.00 | 425,384 | -0.77(-2.04%) |
Aug 02, 2022 | 37.89 | 38.20 | 37.57 | 37.77 | 231,976 | -0.18(-0.47%) |