Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.49 | 38.68 | 38.46 | 38.55 | 9,977 | -0.26(-0.67%) |
Oct 28, 2022 | 38.48 | 38.81 | 38.48 | 38.81 | 5,723 | +0.91(+2.39%) |
Oct 27, 2022 | 38.06 | 38.14 | 37.90 | 37.90 | 7,029 | -0.25(-0.66%) |
Oct 26, 2022 | 38.23 | 38.63 | 38.15 | 38.15 | 98,586 | -0.25(-0.65%) |
Oct 25, 2022 | 38.13 | 38.40 | 38.12 | 38.40 | 10,653 | +0.65(+1.73%) |
Oct 24, 2022 | 37.54 | 37.87 | 37.54 | 37.75 | 37,554 | +0.41(+1.09%) |
Oct 21, 2022 | 36.58 | 37.34 | 36.42 | 37.34 | 8,097 | +0.81(+2.22%) |
Oct 20, 2022 | 37.10 | 37.10 | 36.53 | 36.53 | 3,428 | -0.22(-0.59%) |
Oct 19, 2022 | 36.94 | 36.94 | 36.54 | 36.75 | 15,201 | -0.24(-0.66%) |
Oct 18, 2022 | 37.23 | 37.32 | 36.84 | 37.00 | 8,181 | +0.39(+1.06%) |
Oct 17, 2022 | 36.60 | 36.63 | 36.55 | 36.61 | 1,591 | +0.95(+2.66%) |
Oct 14, 2022 | 36.68 | 36.68 | 35.66 | 35.66 | 19,475 | -0.92(-2.52%) |
Oct 13, 2022 | 35.34 | 36.58 | 35.34 | 36.58 | 8,806 | +0.89(+2.49%) |
Oct 12, 2022 | 35.81 | 35.83 | 35.69 | 35.69 | 5,252 | -0.07(-0.19%) |
Oct 11, 2022 | 35.74 | 36.27 | 35.65 | 35.76 | 14,571 | -0.29(-0.80%) |
Oct 10, 2022 | 36.12 | 36.12 | 35.85 | 36.05 | 4,092 | -0.25(-0.70%) |
Oct 07, 2022 | 36.60 | 36.60 | 36.22 | 36.30 | 5,839 | -1.08(-2.89%) |
Oct 06, 2022 | 37.42 | 37.61 | 37.34 | 37.38 | 5,800 | -0.33(-0.87%) |
Oct 05, 2022 | 37.16 | 37.81 | 37.16 | 37.71 | 18,040 | -0.04(-0.12%) |
Oct 04, 2022 | 37.67 | 37.78 | 37.49 | 37.75 | 174,457 | +1.12(+3.06%) |
Oct 03, 2022 | 36.30 | 36.80 | 36.30 | 36.63 | 10,675 | +0.87(+2.43%) |
Sep 30, 2022 | 36.44 | 36.44 | 35.76 | 35.76 | 13,991 | -0.47(-1.31%) |
Sep 29, 2022 | 36.22 | 36.30 | 36.00 | 36.23 | 17,939 | -0.83(-2.25%) |
Sep 28, 2022 | 36.51 | 37.07 | 36.31 | 37.07 | 10,018 | +0.78(+2.16%) |
Sep 27, 2022 | 36.65 | 36.83 | 36.03 | 36.29 | 4,214 | -0.12(-0.33%) |
Sep 26, 2022 | 36.88 | 36.88 | 36.30 | 36.41 | 2,313 | -0.23(-0.64%) |
Sep 23, 2022 | 37.10 | 37.10 | 36.33 | 36.64 | 35,506 | -0.80(-2.12%) |
Sep 22, 2022 | 37.49 | 37.58 | 37.33 | 37.44 | 5,818 | -0.26(-0.70%) |
Sep 21, 2022 | 38.54 | 38.87 | 37.70 | 37.70 | 165,947 | -0.75(-1.95%) |
Sep 20, 2022 | 38.38 | 38.51 | 38.38 | 38.45 | 9,503 | -0.38(-0.99%) |
Sep 19, 2022 | 38.29 | 38.88 | 38.25 | 38.83 | 8,760 | +0.10(+0.27%) |
Sep 16, 2022 | 38.73 | 38.73 | 38.50 | 38.73 | 9,845 | -0.34(-0.86%) |
Sep 15, 2022 | 39.57 | 39.57 | 39.06 | 39.07 | 11,970 | -0.37(-0.94%) |
Sep 14, 2022 | 39.47 | 39.53 | 39.30 | 39.44 | 2,697 | +0.08(+0.21%) |
Sep 13, 2022 | 39.89 | 39.91 | 39.27 | 39.36 | 2,660 | -1.70(-4.15%) |
Sep 12, 2022 | 41.00 | 41.14 | 40.95 | 41.06 | 5,089 | +0.35(+0.86%) |
Sep 09, 2022 | 40.58 | 40.71 | 40.55 | 40.71 | 587 | +0.72(+1.81%) |
Sep 08, 2022 | 39.82 | 39.99 | 39.74 | 39.99 | 3,243 | +0.25(+0.64%) |
Sep 07, 2022 | 39.25 | 39.76 | 39.25 | 39.73 | 3,745 | +0.76(+1.95%) |
Sep 06, 2022 | 39.19 | 39.32 | 38.97 | 38.98 | 7,301 | -0.16(-0.40%) |
Sep 02, 2022 | 39.91 | 40.07 | 39.13 | 39.13 | 956 | -0.37(-0.94%) |
Sep 01, 2022 | 39.11 | 39.51 | 39.01 | 39.51 | 7,324 | -0.07(-0.18%) |
Aug 31, 2022 | 39.98 | 39.98 | 39.58 | 39.58 | 2,953 | -0.19(-0.47%) |
Aug 30, 2022 | 40.44 | 40.44 | 39.74 | 39.76 | 4,253 | -0.54(-1.34%) |
Aug 29, 2022 | 40.33 | 40.47 | 40.28 | 40.30 | 4,698 | -0.26(-0.64%) |
Aug 26, 2022 | 42.08 | 42.08 | 40.56 | 40.56 | 10,096 | -1.32(-3.16%) |
Aug 25, 2022 | 41.54 | 41.89 | 41.54 | 41.89 | 2,264 | +0.53(+1.28%) |
Aug 24, 2022 | 41.28 | 41.42 | 41.28 | 41.36 | 1,280 | +0.13(+0.32%) |
Aug 23, 2022 | 41.42 | 41.42 | 41.21 | 41.23 | 2,043 | -0.04(-0.11%) |
Aug 22, 2022 | 41.44 | 41.48 | 41.27 | 41.27 | 3,711 | -0.93(-2.19%) |
Aug 19, 2022 | 42.30 | 42.35 | 42.14 | 42.20 | 4,063 | -0.56(-1.31%) |
Aug 18, 2022 | 42.60 | 42.76 | 42.56 | 42.76 | 3,392 | +0.02(+0.04%) |
Aug 17, 2022 | 42.59 | 42.92 | 42.51 | 42.74 | 117,333 | -0.30(-0.69%) |
Aug 16, 2022 | 42.84 | 43.13 | 42.70 | 43.04 | 5,226 | +0.08(+0.19%) |
Aug 15, 2022 | 42.62 | 42.95 | 42.62 | 42.95 | 5,662 | +0.21(+0.49%) |
Aug 12, 2022 | 42.29 | 42.74 | 42.29 | 42.74 | 3,617 | +0.69(+1.65%) |
Aug 11, 2022 | 42.21 | 42.31 | 42.00 | 42.05 | 86,998 | -0.08(-0.19%) |
Aug 10, 2022 | 41.94 | 42.14 | 41.81 | 42.13 | 133,491 | +1.02(+2.48%) |
Aug 09, 2022 | 41.16 | 41.16 | 41.07 | 41.11 | 2,834 | -0.24(-0.58%) |
Aug 08, 2022 | 41.72 | 41.83 | 41.29 | 41.35 | 16,107 | -0.01(-0.04%) |
Aug 05, 2022 | 41.09 | 41.36 | 41.09 | 41.36 | 363,520 | -0.04(-0.11%) |
Aug 04, 2022 | 41.38 | 41.47 | 41.29 | 41.41 | 81,737 | -0.10(-0.25%) |
Aug 03, 2022 | 41.12 | 41.59 | 41.01 | 41.51 | 134,146 | +0.72(+1.77%) |
Aug 02, 2022 | 40.70 | 41.24 | 40.70 | 40.79 | 7,178 | -0.28(-0.68%) |