Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.37 | 43.19 | 42.34 | 42.90 | 258,539 | +0.14(+0.32%) |
Oct 28, 2022 | 42.05 | 42.95 | 41.89 | 42.77 | 216,611 | +0.90(+2.16%) |
Oct 27, 2022 | 42.11 | 42.49 | 41.74 | 41.86 | 404,165 | +0.11(+0.26%) |
Oct 26, 2022 | 41.29 | 42.37 | 40.88 | 41.76 | 398,968 | +0.82(+1.99%) |
Oct 25, 2022 | 39.37 | 41.09 | 39.37 | 40.94 | 292,947 | +1.31(+3.31%) |
Oct 24, 2022 | 39.14 | 39.78 | 38.91 | 39.63 | 205,935 | +0.65(+1.67%) |
Oct 21, 2022 | 37.64 | 39.23 | 37.46 | 38.98 | 230,929 | +1.58(+4.23%) |
Oct 20, 2022 | 38.30 | 38.51 | 37.17 | 37.40 | 171,280 | -0.90(-2.36%) |
Oct 19, 2022 | 38.75 | 39.14 | 37.53 | 38.30 | 195,394 | -0.82(-2.09%) |
Oct 18, 2022 | 39.01 | 39.59 | 38.50 | 39.12 | 249,279 | +1.06(+2.78%) |
Oct 17, 2022 | 37.47 | 38.14 | 37.39 | 38.06 | 294,269 | +1.42(+3.87%) |
Oct 14, 2022 | 37.62 | 37.97 | 36.54 | 36.64 | 196,096 | -0.68(-1.82%) |
Oct 13, 2022 | 35.79 | 37.73 | 35.20 | 37.32 | 371,891 | +0.82(+2.23%) |
Oct 12, 2022 | 36.97 | 37.10 | 36.47 | 36.50 | 286,912 | -0.53(-1.44%) |
Oct 11, 2022 | 37.10 | 37.51 | 36.75 | 37.04 | 351,301 | -0.39(-1.04%) |
Oct 10, 2022 | 37.40 | 37.77 | 37.19 | 37.43 | 301,061 | +0.38(+1.02%) |
Oct 07, 2022 | 37.34 | 37.34 | 36.56 | 37.05 | 359,125 | -0.76(-2.00%) |
Oct 06, 2022 | 38.15 | 38.54 | 37.61 | 37.81 | 210,323 | -0.52(-1.37%) |
Oct 05, 2022 | 37.57 | 38.43 | 37.39 | 38.33 | 346,153 | -0.02(-0.05%) |
Oct 04, 2022 | 37.22 | 38.39 | 37.22 | 38.35 | 316,557 | +1.91(+5.25%) |
Oct 03, 2022 | 36.16 | 36.79 | 35.72 | 36.44 | 290,811 | +0.78(+2.18%) |
Sep 30, 2022 | 35.94 | 36.62 | 35.60 | 35.66 | 346,711 | -0.17(-0.49%) |
Sep 29, 2022 | 35.85 | 35.92 | 35.26 | 35.83 | 332,429 | -0.50(-1.39%) |
Sep 28, 2022 | 35.77 | 36.71 | 35.72 | 36.34 | 307,010 | +0.75(+2.10%) |
Sep 27, 2022 | 36.01 | 36.57 | 35.12 | 35.59 | 443,704 | -0.05(-0.14%) |
Sep 26, 2022 | 36.57 | 37.35 | 35.60 | 35.64 | 476,336 | -1.01(-2.76%) |
Sep 23, 2022 | 37.11 | 37.11 | 35.99 | 36.65 | 299,234 | -0.85(-2.28%) |
Sep 22, 2022 | 38.69 | 38.69 | 37.48 | 37.50 | 309,571 | -1.38(-3.55%) |
Sep 21, 2022 | 39.82 | 40.23 | 38.87 | 38.88 | 428,963 | -0.54(-1.38%) |
Sep 20, 2022 | 39.16 | 39.74 | 39.09 | 39.43 | 506,698 | -0.09(-0.22%) |
Sep 19, 2022 | 38.63 | 39.51 | 38.54 | 39.51 | 634,839 | +0.59(+1.52%) |
Sep 16, 2022 | 37.85 | 39.14 | 37.31 | 38.92 | 3,027,591 | +0.30(+0.78%) |
Sep 15, 2022 | 38.15 | 38.96 | 38.15 | 38.62 | 561,026 | +0.31(+0.80%) |
Sep 14, 2022 | 38.33 | 38.70 | 37.86 | 38.31 | 541,617 | -0.14(-0.38%) |
Sep 13, 2022 | 39.34 | 39.71 | 38.20 | 38.46 | 382,163 | -1.97(-4.87%) |
Sep 12, 2022 | 39.68 | 40.57 | 39.68 | 40.43 | 411,077 | +0.98(+2.47%) |
Sep 09, 2022 | 37.36 | 39.57 | 37.03 | 39.45 | 827,828 | +2.83(+7.73%) |
Sep 08, 2022 | 36.51 | 36.77 | 35.26 | 36.62 | 642,350 | -0.28(-0.76%) |
Sep 07, 2022 | 36.60 | 37.16 | 36.20 | 36.90 | 675,700 | +0.45(+1.25%) |
Sep 06, 2022 | 39.22 | 39.25 | 34.97 | 36.45 | 1,518,701 | -2.75(-7.02%) |
Sep 02, 2022 | 40.22 | 40.24 | 38.98 | 39.20 | 296,243 | -0.49(-1.24%) |
Sep 01, 2022 | 39.96 | 39.96 | 39.24 | 39.69 | 281,628 | -0.55(-1.37%) |
Aug 31, 2022 | 40.65 | 40.70 | 40.09 | 40.24 | 242,696 | -0.45(-1.12%) |
Aug 30, 2022 | 41.57 | 41.57 | 40.47 | 40.70 | 204,418 | -0.77(-1.86%) |
Aug 29, 2022 | 41.78 | 41.78 | 41.25 | 41.47 | 166,487 | -0.69(-1.63%) |
Aug 26, 2022 | 43.92 | 43.92 | 41.90 | 42.16 | 271,029 | -1.84(-4.17%) |
Aug 25, 2022 | 43.06 | 44.31 | 43.06 | 43.99 | 222,939 | +0.90(+2.08%) |
Aug 24, 2022 | 43.45 | 43.50 | 42.93 | 43.09 | 151,625 | -0.23(-0.54%) |
Aug 23, 2022 | 43.26 | 43.79 | 43.26 | 43.33 | 184,946 | -0.15(-0.36%) |
Aug 22, 2022 | 44.06 | 44.11 | 43.33 | 43.48 | 205,378 | -1.28(-2.87%) |
Aug 19, 2022 | 45.24 | 45.25 | 44.61 | 44.76 | 231,608 | -0.79(-1.74%) |
Aug 18, 2022 | 45.31 | 45.83 | 45.26 | 45.56 | 183,428 | +0.31(+0.68%) |
Aug 17, 2022 | 45.53 | 45.69 | 44.96 | 45.25 | 204,189 | -0.94(-2.03%) |
Aug 16, 2022 | 46.26 | 46.39 | 45.99 | 46.18 | 294,852 | -0.22(-0.48%) |
Aug 15, 2022 | 45.55 | 46.44 | 45.22 | 46.41 | 240,514 | +0.42(+0.90%) |
Aug 12, 2022 | 45.02 | 46.03 | 44.79 | 45.99 | 185,327 | +1.01(+2.25%) |
Aug 11, 2022 | 44.91 | 45.55 | 44.87 | 44.98 | 243,027 | +0.29(+0.65%) |
Aug 10, 2022 | 43.21 | 44.98 | 43.01 | 44.69 | 458,125 | +2.40(+5.66%) |
Aug 09, 2022 | 43.33 | 43.36 | 42.18 | 42.29 | 351,969 | -1.36(-3.12%) |
Aug 08, 2022 | 43.97 | 44.36 | 43.43 | 43.65 | 294,481 | -0.24(-0.55%) |
Aug 05, 2022 | 43.94 | 43.96 | 43.27 | 43.89 | 244,362 | -0.49(-1.11%) |
Aug 04, 2022 | 44.16 | 45.19 | 43.10 | 44.39 | 361,455 | -0.11(-0.24%) |
Aug 03, 2022 | 44.52 | 44.81 | 44.11 | 44.49 | 200,079 | +0.08(+0.17%) |
Aug 02, 2022 | 44.65 | 45.03 | 44.02 | 44.42 | 252,199 | -0.57(-1.27%) |