Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.62 | 41.66 | 41.52 | 41.58 | 18,634 | -0.12(-0.28%) |
Oct 28, 2022 | 41.73 | 41.75 | 41.68 | 41.69 | 2,889 | -0.01(-0.03%) |
Oct 27, 2022 | 41.66 | 41.77 | 41.66 | 41.70 | 21,300 | +0.18(+0.45%) |
Oct 26, 2022 | 41.45 | 41.56 | 41.45 | 41.52 | 21,870 | +0.18(+0.43%) |
Oct 25, 2022 | 41.26 | 41.34 | 41.25 | 41.34 | 13,050 | +0.32(+0.78%) |
Oct 24, 2022 | 41.09 | 41.09 | 41.02 | 41.02 | 12,342 | -0.06(-0.15%) |
Oct 21, 2022 | 41.00 | 41.12 | 40.97 | 41.08 | 6,757 | -0.14(-0.35%) |
Oct 20, 2022 | 41.36 | 41.36 | 41.23 | 41.23 | 1,235 | -0.25(-0.59%) |
Oct 19, 2022 | 41.54 | 41.58 | 41.47 | 41.47 | 13,243 | -0.19(-0.47%) |
Oct 18, 2022 | 41.67 | 41.70 | 41.66 | 41.67 | 9,792 | -0.01(-0.02%) |
Oct 17, 2022 | 41.72 | 41.73 | 41.59 | 41.68 | 5,453 | +0.02(+0.04%) |
Oct 14, 2022 | 41.79 | 41.79 | 41.65 | 41.66 | 8,626 | -0.19(-0.44%) |
Oct 13, 2022 | 41.72 | 41.89 | 41.72 | 41.85 | 12,309 | -0.11(-0.26%) |
Oct 12, 2022 | 41.86 | 41.98 | 41.86 | 41.96 | 6,544 | -0.01(-0.03%) |
Oct 11, 2022 | 42.05 | 42.05 | 41.97 | 41.97 | 1,172 | -0.01(-0.03%) |
Oct 10, 2022 | 42.07 | 42.08 | 41.98 | 41.98 | 9,241 | -0.16(-0.38%) |
Oct 07, 2022 | 42.15 | 42.17 | 42.14 | 42.14 | 2,531 | -0.17(-0.40%) |
Oct 06, 2022 | 42.36 | 42.40 | 42.31 | 42.31 | 64,413 | -0.13(-0.31%) |
Oct 05, 2022 | 42.46 | 42.46 | 42.38 | 42.45 | 9,686 | -0.08(-0.19%) |
Oct 04, 2022 | 42.51 | 42.57 | 42.51 | 42.53 | 11,209 | +0.19(+0.46%) |
Oct 03, 2022 | 42.32 | 42.43 | 42.28 | 42.33 | 9,010 | +0.17(+0.41%) |
Sep 30, 2022 | 42.34 | 42.34 | 42.16 | 42.16 | 3,759 | -0.17(-0.40%) |
Sep 29, 2022 | 42.31 | 42.39 | 42.29 | 42.33 | 14,063 | -0.01(-0.01%) |
Sep 28, 2022 | 42.19 | 42.33 | 42.15 | 42.33 | 15,052 | +0.24(+0.58%) |
Sep 27, 2022 | 42.19 | 42.19 | 42.07 | 42.09 | 3,916 | -0.30(-0.71%) |
Sep 26, 2022 | 42.57 | 42.57 | 42.38 | 42.39 | 7,544 | -0.37(-0.86%) |
Sep 23, 2022 | 42.79 | 42.79 | 42.73 | 42.76 | 3,259 | -0.18(-0.41%) |
Sep 22, 2022 | 43.05 | 43.05 | 42.93 | 42.93 | 13,799 | -0.24(-0.56%) |
Sep 21, 2022 | 43.12 | 43.18 | 43.08 | 43.17 | 11,695 | +0.09(+0.21%) |
Sep 20, 2022 | 43.09 | 43.09 | 43.07 | 43.08 | 8,498 | -0.10(-0.24%) |
Sep 19, 2022 | 43.17 | 43.23 | 43.17 | 43.18 | 17,496 | -0.11(-0.26%) |
Sep 16, 2022 | 43.24 | 43.31 | 43.24 | 43.29 | 11,808 | -0.05(-0.11%) |
Sep 15, 2022 | 43.35 | 43.35 | 43.34 | 43.34 | 202 | -0.09(-0.21%) |
Sep 14, 2022 | 43.41 | 43.44 | 43.40 | 43.43 | 37,751 | -0.06(-0.13%) |
Sep 13, 2022 | 43.46 | 43.52 | 43.46 | 43.49 | 5,935 | -0.08(-0.19%) |
Sep 12, 2022 | 43.63 | 43.67 | 43.57 | 43.57 | 8,136 | +0.00(+0.01%) |
Sep 09, 2022 | 43.60 | 43.63 | 43.55 | 43.57 | 69,535 | -0.03(-0.07%) |
Sep 08, 2022 | 43.62 | 43.66 | 43.60 | 43.60 | 150,881 | +0.02(+0.05%) |
Sep 07, 2022 | 43.48 | 43.58 | 43.48 | 43.58 | 46,704 | +0.04(+0.10%) |
Sep 06, 2022 | 43.59 | 43.59 | 43.53 | 43.53 | 4,723 | -0.13(-0.30%) |
Sep 02, 2022 | 43.64 | 43.67 | 43.64 | 43.66 | 3,528 | -0.03(-0.07%) |
Sep 01, 2022 | 43.69 | 43.73 | 43.67 | 43.70 | 7,432 | -0.18(-0.42%) |
Aug 31, 2022 | 43.96 | 43.96 | 43.88 | 43.88 | 1,842 | -0.15(-0.33%) |
Aug 30, 2022 | 44.01 | 44.02 | 44.01 | 44.02 | 361 | -0.05(-0.11%) |
Aug 29, 2022 | 44.11 | 44.11 | 44.07 | 44.07 | 345 | -0.12(-0.27%) |
Aug 26, 2022 | 44.16 | 44.20 | 44.16 | 44.19 | 1,004 | +0.06(+0.13%) |
Aug 25, 2022 | 44.05 | 44.14 | 44.04 | 44.13 | 2,238 | +0.09(+0.19%) |
Aug 24, 2022 | 44.08 | 44.08 | 44.02 | 44.05 | 650 | -0.08(-0.18%) |
Aug 23, 2022 | 44.18 | 44.19 | 44.13 | 44.13 | 771 | -0.10(-0.22%) |
Aug 22, 2022 | 44.21 | 44.22 | 44.21 | 44.22 | 126 | -0.18(-0.40%) |
Aug 19, 2022 | 44.41 | 44.41 | 44.40 | 44.40 | 1,014 | -0.15(-0.33%) |
Aug 18, 2022 | 44.57 | 44.57 | 44.54 | 44.55 | 3,885 | -0.06(-0.12%) |
Aug 17, 2022 | 44.60 | 44.60 | 44.59 | 44.60 | 723 | -0.12(-0.27%) |
Aug 16, 2022 | 44.71 | 44.73 | 44.71 | 44.72 | 1,632 | +0.03(+0.06%) |
Aug 15, 2022 | 44.69 | 44.71 | 44.69 | 44.70 | 826 | +0.09(+0.20%) |
Aug 12, 2022 | 44.60 | 44.63 | 44.60 | 44.61 | 257 | +0.03(+0.07%) |
Aug 11, 2022 | 44.71 | 44.71 | 44.58 | 44.58 | 1,199 | -0.12(-0.26%) |
Aug 10, 2022 | 44.69 | 44.69 | 44.69 | 44.69 | 881 | +0.00(+0.01%) |
Aug 09, 2022 | 44.69 | 44.69 | 44.69 | 44.69 | 82 | +0.02(+0.05%) |
Aug 08, 2022 | 44.63 | 44.67 | 44.63 | 44.66 | 2,195 | -0.04(-0.09%) |
Aug 05, 2022 | 44.71 | 44.75 | 44.68 | 44.71 | 13,929 | -0.17(-0.39%) |
Aug 04, 2022 | 44.88 | 44.88 | 44.88 | 44.88 | 544 | +0.07(+0.16%) |
Aug 03, 2022 | 44.67 | 44.81 | 44.67 | 44.81 | 604 | +0.00(+0.00%) |
Aug 02, 2022 | 45.06 | 45.08 | 44.81 | 44.81 | 3,013 | -0.19(-0.42%) |