Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.53 | 39.92 | 39.53 | 39.84 | 18,329 | -0.22(-0.54%) |
Oct 28, 2022 | 39.77 | 40.06 | 39.77 | 40.05 | 74,026 | -0.17(-0.42%) |
Oct 27, 2022 | 40.29 | 40.43 | 40.13 | 40.22 | 52,157 | -0.09(-0.21%) |
Oct 26, 2022 | 40.02 | 40.63 | 40.02 | 40.31 | 33,525 | +0.46(+1.16%) |
Oct 25, 2022 | 39.59 | 39.88 | 39.59 | 39.85 | 9,769 | +0.36(+0.91%) |
Oct 24, 2022 | 39.66 | 39.66 | 39.17 | 39.49 | 26,444 | -1.33(-3.25%) |
Oct 21, 2022 | 40.16 | 40.83 | 40.16 | 40.81 | 22,060 | +0.56(+1.39%) |
Oct 20, 2022 | 40.24 | 40.76 | 40.24 | 40.25 | 16,468 | +0.20(+0.50%) |
Oct 19, 2022 | 40.21 | 40.34 | 39.96 | 40.05 | 10,920 | -0.55(-1.35%) |
Oct 18, 2022 | 41.12 | 41.12 | 40.39 | 40.60 | 36,384 | -0.03(-0.07%) |
Oct 17, 2022 | 40.39 | 40.74 | 40.39 | 40.63 | 35,864 | +1.04(+2.63%) |
Oct 14, 2022 | 40.33 | 40.43 | 39.58 | 39.59 | 60,411 | -0.59(-1.46%) |
Oct 13, 2022 | 39.07 | 40.31 | 39.04 | 40.18 | 33,227 | +0.13(+0.33%) |
Oct 12, 2022 | 40.04 | 40.17 | 40.01 | 40.04 | 13,777 | -0.07(-0.17%) |
Oct 11, 2022 | 40.24 | 40.48 | 39.97 | 40.11 | 21,344 | -0.46(-1.14%) |
Oct 10, 2022 | 40.79 | 40.87 | 40.47 | 40.58 | 21,490 | -0.61(-1.47%) |
Oct 07, 2022 | 41.54 | 41.58 | 41.09 | 41.18 | 8,483 | -0.78(-1.85%) |
Oct 06, 2022 | 42.19 | 42.20 | 41.88 | 41.96 | 8,339 | -0.08(-0.18%) |
Oct 05, 2022 | 41.85 | 42.10 | 41.70 | 42.03 | 26,073 | -0.09(-0.22%) |
Oct 04, 2022 | 41.67 | 42.24 | 41.67 | 42.13 | 40,300 | +1.22(+2.99%) |
Oct 03, 2022 | 40.50 | 41.03 | 40.41 | 40.91 | 46,425 | +0.68(+1.70%) |
Sep 30, 2022 | 40.44 | 40.44 | 40.13 | 40.22 | 22,387 | +0.03(+0.07%) |
Sep 29, 2022 | 40.48 | 40.48 | 40.04 | 40.20 | 34,626 | -0.95(-2.30%) |
Sep 28, 2022 | 40.51 | 41.19 | 40.46 | 41.14 | 28,888 | +0.24(+0.58%) |
Sep 27, 2022 | 41.29 | 41.33 | 40.77 | 40.91 | 9,731 | +0.01(+0.02%) |
Sep 26, 2022 | 41.22 | 41.37 | 40.85 | 40.90 | 90,290 | -0.79(-1.89%) |
Sep 23, 2022 | 41.78 | 41.78 | 41.54 | 41.68 | 57,104 | -1.01(-2.37%) |
Sep 22, 2022 | 42.90 | 42.90 | 42.61 | 42.70 | 53,391 | -0.19(-0.44%) |
Sep 21, 2022 | 43.32 | 43.42 | 42.80 | 42.89 | 8,974 | -0.50(-1.16%) |
Sep 20, 2022 | 43.44 | 43.58 | 43.28 | 43.39 | 22,190 | -0.24(-0.54%) |
Sep 19, 2022 | 43.13 | 43.69 | 43.13 | 43.63 | 90,948 | -0.07(-0.15%) |
Sep 16, 2022 | 43.69 | 43.78 | 43.50 | 43.69 | 24,428 | -0.34(-0.78%) |
Sep 15, 2022 | 44.21 | 44.40 | 43.92 | 44.04 | 256,942 | -0.44(-1.00%) |
Sep 14, 2022 | 44.49 | 44.58 | 44.36 | 44.48 | 12,181 | +0.28(+0.62%) |
Sep 13, 2022 | 44.70 | 44.81 | 44.21 | 44.21 | 16,849 | -1.28(-2.82%) |
Sep 12, 2022 | 45.48 | 45.52 | 45.46 | 45.49 | 6,670 | +0.47(+1.05%) |
Sep 09, 2022 | 44.81 | 45.02 | 44.81 | 45.02 | 16,624 | +0.76(+1.73%) |
Sep 08, 2022 | 44.07 | 44.26 | 43.98 | 44.25 | 31,850 | -0.19(-0.42%) |
Sep 07, 2022 | 44.05 | 44.48 | 44.04 | 44.44 | 13,690 | +0.35(+0.79%) |
Sep 06, 2022 | 44.13 | 44.31 | 44.09 | 44.09 | 58,898 | -0.49(-1.10%) |
Sep 02, 2022 | 44.87 | 45.00 | 44.53 | 44.58 | 33,494 | -0.29(-0.64%) |
Sep 01, 2022 | 44.82 | 44.89 | 44.54 | 44.87 | 67,484 | -0.29(-0.65%) |
Aug 31, 2022 | 45.42 | 45.55 | 45.16 | 45.16 | 7,861 | +0.12(+0.28%) |
Aug 30, 2022 | 45.64 | 45.64 | 44.95 | 45.04 | 20,496 | -0.44(-0.96%) |
Aug 29, 2022 | 45.46 | 45.75 | 45.46 | 45.47 | 27,811 | -0.21(-0.46%) |
Aug 26, 2022 | 46.45 | 46.45 | 45.64 | 45.68 | 4,360 | -0.56(-1.21%) |
Aug 25, 2022 | 45.76 | 46.24 | 45.76 | 46.24 | 21,029 | +0.77(+1.70%) |
Aug 24, 2022 | 45.16 | 45.69 | 45.16 | 45.47 | 6,904 | +0.11(+0.24%) |
Aug 23, 2022 | 45.18 | 45.50 | 45.18 | 45.36 | 51,700 | +0.23(+0.51%) |
Aug 22, 2022 | 45.13 | 45.20 | 45.13 | 45.13 | 2,853 | -0.33(-0.72%) |
Aug 19, 2022 | 45.60 | 45.60 | 45.24 | 45.46 | 16,535 | -0.50(-1.10%) |
Aug 18, 2022 | 45.99 | 46.00 | 45.89 | 45.96 | 3,189 | -0.24(-0.52%) |
Aug 17, 2022 | 46.17 | 46.34 | 46.09 | 46.20 | 13,250 | -0.21(-0.45%) |
Aug 16, 2022 | 46.40 | 46.41 | 46.39 | 46.41 | 1,820 | +0.07(+0.16%) |
Aug 15, 2022 | 46.23 | 46.40 | 46.07 | 46.33 | 19,291 | -0.27(-0.59%) |
Aug 12, 2022 | 46.20 | 46.61 | 46.20 | 46.61 | 1,708 | +0.58(+1.26%) |
Aug 11, 2022 | 46.27 | 46.49 | 46.03 | 46.03 | 21,905 | +0.10(+0.21%) |
Aug 10, 2022 | 45.60 | 46.00 | 45.60 | 45.93 | 42,889 | +0.60(+1.33%) |
Aug 09, 2022 | 45.36 | 45.36 | 45.27 | 45.33 | 6,841 | -0.10(-0.23%) |
Aug 08, 2022 | 45.55 | 45.55 | 45.36 | 45.43 | 7,266 | +0.18(+0.41%) |
Aug 05, 2022 | 45.24 | 45.26 | 45.14 | 45.25 | 15,920 | +0.09(+0.19%) |
Aug 04, 2022 | 45.16 | 45.27 | 45.02 | 45.16 | 3,598 | +0.22(+0.48%) |
Aug 03, 2022 | 44.61 | 44.95 | 44.59 | 44.94 | 20,376 | +0.28(+0.63%) |
Aug 02, 2022 | 44.51 | 45.02 | 44.51 | 44.66 | 28,592 | -0.35(-0.77%) |