Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.82 | 44.07 | 43.14 | 43.26 | 652,396 | -0.56(-1.28%) |
Oct 28, 2022 | 42.88 | 43.86 | 42.60 | 43.82 | 707,193 | +0.87(+2.03%) |
Oct 27, 2022 | 42.29 | 43.55 | 42.16 | 42.95 | 665,231 | +0.78(+1.85%) |
Oct 26, 2022 | 43.09 | 43.76 | 42.13 | 42.17 | 588,732 | -1.19(-2.74%) |
Oct 25, 2022 | 42.05 | 43.84 | 42.05 | 43.36 | 730,972 | +1.70(+4.08%) |
Oct 24, 2022 | 41.58 | 41.82 | 40.65 | 41.66 | 478,092 | +0.10(+0.24%) |
Oct 21, 2022 | 40.56 | 41.56 | 40.07 | 41.56 | 449,055 | +1.48(+3.69%) |
Oct 20, 2022 | 40.06 | 40.97 | 39.86 | 40.08 | 458,971 | -0.09(-0.22%) |
Oct 19, 2022 | 41.68 | 41.77 | 40.09 | 40.17 | 600,516 | -1.68(-4.01%) |
Oct 18, 2022 | 42.24 | 43.35 | 41.80 | 41.85 | 835,161 | +0.35(+0.84%) |
Oct 17, 2022 | 40.09 | 41.91 | 40.01 | 41.50 | 855,082 | +2.12(+5.38%) |
Oct 14, 2022 | 40.21 | 40.50 | 39.25 | 39.38 | 404,172 | -0.43(-1.08%) |
Oct 13, 2022 | 39.32 | 40.35 | 38.77 | 39.81 | 444,854 | -0.27(-0.67%) |
Oct 12, 2022 | 39.81 | 40.56 | 39.32 | 40.08 | 812,985 | +0.34(+0.86%) |
Oct 11, 2022 | 39.00 | 40.92 | 38.81 | 39.74 | 1,707,686 | +2.25(+6.00%) |
Oct 10, 2022 | 38.13 | 38.20 | 37.30 | 37.49 | 570,905 | -0.78(-2.04%) |
Oct 07, 2022 | 38.50 | 38.62 | 38.06 | 38.27 | 440,131 | -0.43(-1.11%) |
Oct 06, 2022 | 38.87 | 39.43 | 38.68 | 38.70 | 387,326 | -0.33(-0.85%) |
Oct 05, 2022 | 39.22 | 39.27 | 37.97 | 39.03 | 459,225 | -0.65(-1.64%) |
Oct 04, 2022 | 39.31 | 40.09 | 38.96 | 39.68 | 548,467 | +1.09(+2.82%) |
Oct 03, 2022 | 38.01 | 38.82 | 37.34 | 38.59 | 628,924 | +0.97(+2.58%) |
Sep 30, 2022 | 37.34 | 38.70 | 36.77 | 37.62 | 711,668 | +0.07(+0.19%) |
Sep 29, 2022 | 37.88 | 37.88 | 37.06 | 37.55 | 381,921 | -0.73(-1.91%) |
Sep 28, 2022 | 37.68 | 38.55 | 37.24 | 38.28 | 618,784 | +0.78(+2.08%) |
Sep 27, 2022 | 39.27 | 39.63 | 37.44 | 37.50 | 777,630 | -1.25(-3.23%) |
Sep 26, 2022 | 38.51 | 39.76 | 38.30 | 38.75 | 535,057 | +0.09(+0.23%) |
Sep 23, 2022 | 38.82 | 39.20 | 37.84 | 38.66 | 792,397 | -0.75(-1.90%) |
Sep 22, 2022 | 40.11 | 40.11 | 39.05 | 39.41 | 494,374 | -0.41(-1.03%) |
Sep 21, 2022 | 40.47 | 41.31 | 39.74 | 39.82 | 868,766 | +0.30(+0.76%) |
Sep 20, 2022 | 39.22 | 39.69 | 39.03 | 39.52 | 396,576 | +0.01(+0.03%) |
Sep 19, 2022 | 39.10 | 39.85 | 39.07 | 39.51 | 520,096 | +0.14(+0.36%) |
Sep 16, 2022 | 40.10 | 40.10 | 38.95 | 39.37 | 852,612 | -1.03(-2.55%) |
Sep 15, 2022 | 40.65 | 40.89 | 39.48 | 40.40 | 594,783 | -0.08(-0.20%) |
Sep 14, 2022 | 38.48 | 40.50 | 38.04 | 40.48 | 812,867 | +2.28(+5.97%) |
Sep 13, 2022 | 38.11 | 38.72 | 37.85 | 38.20 | 449,595 | -0.78(-2.00%) |
Sep 12, 2022 | 38.85 | 39.29 | 38.71 | 38.98 | 416,857 | +0.10(+0.26%) |
Sep 09, 2022 | 38.97 | 39.40 | 38.66 | 38.88 | 558,943 | -0.07(-0.18%) |
Sep 08, 2022 | 38.69 | 39.50 | 38.45 | 38.95 | 634,897 | -0.08(-0.20%) |
Sep 07, 2022 | 38.08 | 39.16 | 37.30 | 39.03 | 641,877 | +1.04(+2.74%) |
Sep 06, 2022 | 38.45 | 38.73 | 37.23 | 37.99 | 576,238 | -0.33(-0.86%) |
Sep 02, 2022 | 38.84 | 39.21 | 38.04 | 38.32 | 658,299 | -0.12(-0.31%) |
Sep 01, 2022 | 37.95 | 38.48 | 37.18 | 38.44 | 625,972 | +0.31(+0.81%) |
Aug 31, 2022 | 37.96 | 38.90 | 37.65 | 38.13 | 924,961 | +0.23(+0.61%) |
Aug 30, 2022 | 36.99 | 37.93 | 36.68 | 37.90 | 646,840 | +0.98(+2.65%) |
Aug 29, 2022 | 36.38 | 37.30 | 36.12 | 36.92 | 377,338 | -0.06(-0.16%) |
Aug 26, 2022 | 38.48 | 38.79 | 36.75 | 36.98 | 486,845 | -1.43(-3.72%) |
Aug 25, 2022 | 38.11 | 38.91 | 37.95 | 38.41 | 526,435 | +0.31(+0.81%) |
Aug 24, 2022 | 37.52 | 38.52 | 37.45 | 38.10 | 840,205 | +0.63(+1.68%) |
Aug 23, 2022 | 37.54 | 37.83 | 37.33 | 37.47 | 366,637 | -0.03(-0.08%) |
Aug 22, 2022 | 37.45 | 37.84 | 37.20 | 37.50 | 430,031 | -0.41(-1.08%) |
Aug 19, 2022 | 38.13 | 38.13 | 37.48 | 37.91 | 450,967 | -0.51(-1.33%) |
Aug 18, 2022 | 37.36 | 38.45 | 37.32 | 38.42 | 461,717 | +0.81(+2.15%) |
Aug 17, 2022 | 37.50 | 37.91 | 37.29 | 37.61 | 428,485 | -0.07(-0.19%) |
Aug 16, 2022 | 37.68 | 37.99 | 37.38 | 37.68 | 609,398 | -0.25(-0.66%) |
Aug 15, 2022 | 36.42 | 37.93 | 36.42 | 37.93 | 828,128 | +1.23(+3.35%) |
Aug 12, 2022 | 36.03 | 36.77 | 35.88 | 36.70 | 646,529 | +0.29(+0.80%) |
Aug 11, 2022 | 36.74 | 37.04 | 36.30 | 36.41 | 665,340 | -0.07(-0.19%) |
Aug 10, 2022 | 37.28 | 37.34 | 35.87 | 36.48 | 947,851 | -0.07(-0.19%) |
Aug 09, 2022 | 37.08 | 37.18 | 36.28 | 36.55 | 831,081 | -0.68(-1.83%) |
Aug 08, 2022 | 37.65 | 38.17 | 36.85 | 37.23 | 882,142 | -0.22(-0.59%) |
Aug 05, 2022 | 35.32 | 37.77 | 35.11 | 37.45 | 1,064,391 | +1.27(+3.51%) |
Aug 04, 2022 | 36.45 | 36.74 | 34.76 | 36.18 | 1,978,090 | +2.31(+6.82%) |
Aug 03, 2022 | 34.11 | 34.57 | 33.68 | 33.87 | 590,118 | -0.20(-0.59%) |
Aug 02, 2022 | 34.01 | 34.95 | 33.75 | 34.07 | 518,756 | +0.18(+0.53%) |