Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.88 | 39.71 | 38.62 | 38.96 | 342,364 | -0.24(-0.61%) |
Oct 28, 2022 | 37.81 | 39.44 | 37.19 | 39.20 | 390,983 | +2.67(+7.31%) |
Oct 27, 2022 | 37.04 | 37.48 | 36.37 | 36.53 | 489,135 | -0.18(-0.49%) |
Oct 26, 2022 | 37.01 | 37.61 | 36.48 | 36.71 | 335,192 | +0.09(+0.25%) |
Oct 25, 2022 | 34.96 | 36.72 | 34.95 | 36.62 | 486,336 | +1.73(+4.96%) |
Oct 24, 2022 | 35.06 | 35.40 | 34.55 | 34.89 | 316,163 | +0.07(+0.20%) |
Oct 21, 2022 | 35.30 | 35.30 | 33.91 | 34.82 | 489,685 | -0.16(-0.46%) |
Oct 20, 2022 | 36.66 | 36.82 | 34.73 | 34.98 | 379,089 | -1.72(-4.69%) |
Oct 19, 2022 | 37.48 | 37.94 | 36.33 | 36.70 | 286,979 | -1.30(-3.42%) |
Oct 18, 2022 | 38.92 | 39.34 | 37.83 | 38.00 | 251,990 | -0.05(-0.13%) |
Oct 17, 2022 | 37.42 | 38.08 | 37.07 | 38.05 | 306,802 | +1.53(+4.19%) |
Oct 14, 2022 | 38.06 | 38.49 | 36.41 | 36.52 | 346,814 | -0.95(-2.54%) |
Oct 13, 2022 | 35.01 | 37.60 | 34.37 | 37.47 | 337,462 | +1.72(+4.81%) |
Oct 12, 2022 | 35.82 | 36.14 | 35.00 | 35.75 | 264,497 | -0.04(-0.11%) |
Oct 11, 2022 | 35.47 | 36.16 | 35.23 | 35.79 | 373,332 | +0.15(+0.42%) |
Oct 10, 2022 | 36.03 | 36.49 | 35.52 | 35.64 | 229,333 | +0.00(+0.00%) |
Oct 07, 2022 | 36.19 | 36.19 | 35.25 | 35.64 | 287,226 | -1.11(-3.02%) |
Oct 06, 2022 | 37.27 | 37.61 | 36.54 | 36.75 | 190,707 | -0.64(-1.71%) |
Oct 05, 2022 | 36.81 | 37.70 | 36.58 | 37.39 | 297,625 | -0.23(-0.61%) |
Oct 04, 2022 | 36.30 | 37.62 | 36.30 | 37.62 | 411,096 | +1.97(+5.53%) |
Oct 03, 2022 | 34.85 | 35.66 | 34.17 | 35.65 | 307,799 | +1.42(+4.15%) |
Sep 30, 2022 | 34.97 | 35.64 | 34.22 | 34.23 | 342,079 | -0.57(-1.64%) |
Sep 29, 2022 | 36.16 | 36.20 | 34.26 | 34.80 | 449,073 | -2.05(-5.56%) |
Sep 28, 2022 | 36.84 | 37.30 | 36.16 | 36.85 | 415,892 | +0.31(+0.85%) |
Sep 27, 2022 | 37.38 | 37.60 | 36.06 | 36.54 | 261,069 | -0.47(-1.27%) |
Sep 26, 2022 | 36.76 | 37.99 | 36.64 | 37.01 | 322,054 | +0.21(+0.57%) |
Sep 23, 2022 | 38.00 | 38.35 | 36.45 | 36.80 | 424,868 | -2.07(-5.33%) |
Sep 22, 2022 | 39.66 | 39.75 | 38.54 | 38.87 | 239,668 | -0.87(-2.19%) |
Sep 21, 2022 | 40.82 | 40.95 | 39.62 | 39.74 | 261,684 | -0.58(-1.44%) |
Sep 20, 2022 | 40.25 | 40.50 | 39.63 | 40.32 | 214,396 | -0.36(-0.88%) |
Sep 19, 2022 | 39.23 | 40.70 | 39.23 | 40.68 | 393,978 | +1.00(+2.52%) |
Sep 16, 2022 | 40.44 | 40.44 | 38.89 | 39.68 | 877,226 | -1.15(-2.82%) |
Sep 15, 2022 | 40.22 | 41.44 | 40.02 | 40.83 | 282,483 | +0.65(+1.62%) |
Sep 14, 2022 | 40.63 | 40.86 | 39.92 | 40.18 | 374,554 | -0.40(-0.99%) |
Sep 13, 2022 | 41.59 | 41.87 | 40.26 | 40.58 | 352,449 | -1.91(-4.50%) |
Sep 12, 2022 | 41.07 | 42.52 | 40.79 | 42.49 | 336,329 | +1.75(+4.30%) |
Sep 09, 2022 | 40.18 | 40.80 | 39.95 | 40.74 | 215,342 | +0.82(+2.05%) |
Sep 08, 2022 | 38.90 | 39.97 | 38.32 | 39.92 | 278,061 | +0.74(+1.89%) |
Sep 07, 2022 | 38.51 | 39.18 | 37.93 | 39.18 | 578,889 | +0.71(+1.85%) |
Sep 06, 2022 | 40.24 | 40.31 | 38.07 | 38.47 | 290,359 | -1.88(-4.66%) |
Sep 02, 2022 | 41.21 | 41.73 | 40.02 | 40.35 | 278,357 | -0.37(-0.91%) |
Sep 01, 2022 | 41.34 | 41.34 | 40.33 | 40.72 | 324,543 | -1.06(-2.54%) |
Aug 31, 2022 | 42.87 | 42.87 | 41.60 | 41.78 | 260,690 | -0.99(-2.31%) |
Aug 30, 2022 | 43.01 | 43.01 | 42.13 | 42.77 | 183,513 | -0.07(-0.16%) |
Aug 29, 2022 | 43.02 | 43.19 | 42.60 | 42.84 | 130,019 | -0.65(-1.49%) |
Aug 26, 2022 | 44.70 | 44.96 | 43.44 | 43.49 | 167,522 | -1.16(-2.60%) |
Aug 25, 2022 | 44.04 | 44.79 | 43.98 | 44.65 | 141,774 | +0.89(+2.03%) |
Aug 24, 2022 | 43.87 | 44.05 | 43.50 | 43.76 | 145,223 | -0.11(-0.25%) |
Aug 23, 2022 | 44.46 | 44.68 | 43.82 | 43.87 | 180,638 | -0.26(-0.59%) |
Aug 22, 2022 | 45.27 | 45.27 | 44.08 | 44.13 | 315,913 | -1.87(-4.07%) |
Aug 19, 2022 | 46.30 | 46.30 | 45.54 | 46.00 | 309,568 | -0.62(-1.33%) |
Aug 18, 2022 | 46.29 | 46.72 | 46.20 | 46.62 | 177,399 | +0.17(+0.37%) |
Aug 17, 2022 | 46.69 | 46.86 | 46.18 | 46.45 | 203,388 | -1.07(-2.25%) |
Aug 16, 2022 | 46.03 | 47.84 | 46.03 | 47.52 | 330,387 | +1.16(+2.50%) |
Aug 15, 2022 | 45.48 | 46.45 | 45.41 | 46.36 | 249,892 | +0.44(+0.96%) |
Aug 12, 2022 | 45.23 | 46.00 | 44.62 | 45.92 | 257,882 | +0.84(+1.86%) |
Aug 11, 2022 | 45.56 | 46.29 | 44.98 | 45.08 | 346,659 | +0.07(+0.16%) |
Aug 10, 2022 | 43.80 | 45.45 | 43.80 | 45.01 | 506,440 | +1.93(+4.48%) |
Aug 09, 2022 | 42.63 | 43.09 | 42.25 | 43.08 | 248,078 | +0.28(+0.65%) |
Aug 08, 2022 | 42.72 | 42.97 | 42.42 | 42.80 | 229,098 | +0.35(+0.82%) |
Aug 05, 2022 | 42.64 | 43.39 | 42.16 | 42.45 | 284,006 | +0.18(+0.43%) |
Aug 04, 2022 | 41.75 | 42.27 | 41.60 | 42.27 | 204,418 | +0.13(+0.31%) |
Aug 03, 2022 | 42.10 | 42.49 | 41.56 | 42.14 | 372,061 | +0.39(+0.93%) |
Aug 02, 2022 | 41.88 | 42.26 | 41.39 | 41.75 | 174,933 | -0.35(-0.83%) |