Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.67 | 44.94 | 44.24 | 44.38 | 1,423,796 | -0.39(-0.87%) |
Oct 28, 2022 | 43.99 | 44.81 | 43.69 | 44.77 | 236,999 | +1.13(+2.60%) |
Oct 27, 2022 | 43.66 | 44.03 | 43.18 | 43.63 | 247,625 | +0.35(+0.81%) |
Oct 26, 2022 | 43.99 | 44.44 | 42.90 | 43.28 | 229,657 | -0.23(-0.54%) |
Oct 25, 2022 | 42.86 | 43.54 | 42.56 | 43.52 | 284,511 | +0.84(+1.98%) |
Oct 24, 2022 | 42.37 | 42.87 | 41.98 | 42.67 | 207,108 | +0.43(+1.01%) |
Oct 21, 2022 | 41.46 | 42.40 | 41.20 | 42.25 | 211,974 | +0.95(+2.30%) |
Oct 20, 2022 | 41.64 | 42.12 | 41.11 | 41.30 | 232,353 | -0.42(-1.00%) |
Oct 19, 2022 | 41.60 | 42.13 | 41.07 | 41.71 | 162,668 | -0.18(-0.44%) |
Oct 18, 2022 | 41.71 | 42.32 | 41.71 | 41.90 | 128,495 | +0.68(+1.65%) |
Oct 17, 2022 | 41.20 | 41.61 | 40.91 | 41.22 | 185,981 | +0.51(+1.26%) |
Oct 14, 2022 | 41.10 | 41.39 | 40.50 | 40.70 | 142,238 | -0.32(-0.78%) |
Oct 13, 2022 | 39.98 | 41.44 | 39.31 | 41.02 | 214,614 | +0.15(+0.36%) |
Oct 12, 2022 | 41.74 | 41.74 | 40.84 | 40.88 | 173,909 | -0.72(-1.73%) |
Oct 11, 2022 | 41.07 | 41.95 | 41.01 | 41.60 | 177,336 | +0.27(+0.66%) |
Oct 10, 2022 | 41.23 | 41.64 | 40.82 | 41.32 | 137,986 | +0.34(+0.83%) |
Oct 07, 2022 | 41.38 | 41.47 | 40.50 | 40.98 | 262,911 | -0.67(-1.61%) |
Oct 06, 2022 | 41.35 | 41.74 | 41.26 | 41.65 | 152,361 | +0.12(+0.28%) |
Oct 05, 2022 | 41.53 | 41.86 | 41.04 | 41.54 | 161,576 | -0.56(-1.33%) |
Oct 04, 2022 | 41.60 | 42.45 | 41.60 | 42.10 | 214,424 | +0.88(+2.13%) |
Oct 03, 2022 | 40.63 | 41.59 | 40.50 | 41.22 | 360,238 | +0.96(+2.37%) |
Sep 30, 2022 | 40.47 | 40.98 | 40.08 | 40.26 | 351,110 | -0.06(-0.14%) |
Sep 29, 2022 | 39.95 | 40.33 | 39.30 | 40.32 | 201,529 | -0.11(-0.26%) |
Sep 28, 2022 | 40.34 | 40.92 | 39.69 | 40.43 | 252,695 | +0.42(+1.06%) |
Sep 27, 2022 | 40.59 | 40.76 | 39.45 | 40.00 | 351,634 | -0.11(-0.26%) |
Sep 26, 2022 | 40.50 | 40.93 | 40.04 | 40.11 | 351,318 | -0.47(-1.17%) |
Sep 23, 2022 | 40.75 | 40.96 | 40.23 | 40.58 | 241,824 | -0.45(-1.11%) |
Sep 22, 2022 | 40.87 | 41.35 | 40.42 | 41.04 | 220,305 | -0.07(-0.16%) |
Sep 21, 2022 | 41.76 | 42.04 | 41.04 | 41.10 | 158,822 | -0.24(-0.58%) |
Sep 20, 2022 | 41.89 | 41.89 | 40.62 | 41.34 | 271,748 | -1.00(-2.37%) |
Sep 19, 2022 | 41.63 | 42.41 | 41.54 | 42.35 | 218,573 | +0.64(+1.53%) |
Sep 16, 2022 | 41.22 | 41.92 | 40.84 | 41.71 | 1,088,215 | -0.02(-0.05%) |
Sep 15, 2022 | 41.24 | 42.08 | 40.88 | 41.73 | 324,848 | +0.42(+1.03%) |
Sep 14, 2022 | 41.66 | 41.72 | 40.59 | 41.31 | 341,389 | -0.51(-1.22%) |
Sep 13, 2022 | 42.77 | 42.77 | 41.66 | 41.82 | 320,531 | -1.63(-3.75%) |
Sep 12, 2022 | 43.59 | 43.74 | 43.21 | 43.45 | 208,342 | +0.26(+0.60%) |
Sep 09, 2022 | 42.48 | 43.43 | 42.18 | 43.19 | 230,668 | +0.96(+2.29%) |
Sep 08, 2022 | 42.05 | 42.35 | 41.16 | 42.22 | 181,301 | -0.15(-0.36%) |
Sep 07, 2022 | 41.58 | 42.40 | 41.34 | 42.38 | 217,937 | +0.91(+2.19%) |
Sep 06, 2022 | 43.85 | 43.98 | 40.93 | 41.47 | 320,833 | -2.49(-5.66%) |
Sep 02, 2022 | 44.90 | 45.15 | 43.88 | 43.96 | 281,211 | -0.71(-1.60%) |
Sep 01, 2022 | 45.19 | 45.19 | 43.51 | 44.67 | 198,194 | -0.23(-0.52%) |
Aug 31, 2022 | 45.68 | 45.68 | 44.79 | 44.91 | 217,029 | -0.83(-1.81%) |
Aug 30, 2022 | 46.01 | 46.01 | 45.27 | 45.74 | 137,367 | -0.34(-0.73%) |
Aug 29, 2022 | 45.98 | 46.23 | 45.49 | 46.07 | 128,441 | -0.24(-0.52%) |
Aug 26, 2022 | 48.03 | 48.03 | 46.18 | 46.31 | 142,476 | -1.29(-2.72%) |
Aug 25, 2022 | 46.77 | 47.66 | 46.75 | 47.61 | 161,030 | +0.78(+1.67%) |
Aug 24, 2022 | 46.63 | 46.89 | 46.31 | 46.83 | 110,558 | +0.28(+0.60%) |
Aug 23, 2022 | 46.88 | 47.32 | 46.54 | 46.55 | 104,015 | -0.55(-1.17%) |
Aug 22, 2022 | 47.24 | 47.28 | 46.62 | 47.10 | 166,233 | -0.50(-1.05%) |
Aug 19, 2022 | 48.04 | 48.08 | 47.40 | 47.60 | 175,431 | -0.62(-1.28%) |
Aug 18, 2022 | 48.50 | 48.62 | 47.93 | 48.21 | 117,069 | -0.01(-0.02%) |
Aug 17, 2022 | 48.65 | 48.65 | 48.00 | 48.22 | 140,963 | -0.59(-1.21%) |
Aug 16, 2022 | 48.37 | 49.03 | 48.24 | 48.81 | 111,394 | +0.06(+0.12%) |
Aug 15, 2022 | 47.65 | 48.99 | 47.63 | 48.76 | 144,338 | +0.66(+1.36%) |
Aug 12, 2022 | 47.42 | 48.10 | 47.27 | 48.10 | 125,902 | +0.83(+1.76%) |
Aug 11, 2022 | 47.29 | 47.66 | 46.52 | 47.27 | 138,227 | +0.48(+1.03%) |
Aug 10, 2022 | 46.26 | 47.28 | 46.13 | 46.79 | 230,937 | +1.50(+3.30%) |
Aug 09, 2022 | 45.22 | 45.53 | 44.75 | 45.29 | 194,164 | +0.07(+0.15%) |
Aug 08, 2022 | 45.21 | 45.71 | 45.01 | 45.22 | 149,388 | +0.15(+0.34%) |
Aug 05, 2022 | 45.28 | 45.34 | 44.68 | 45.07 | 108,815 | -0.42(-0.93%) |
Aug 04, 2022 | 46.20 | 46.20 | 45.14 | 45.49 | 131,915 | -0.52(-1.13%) |
Aug 03, 2022 | 46.11 | 46.17 | 45.57 | 46.01 | 147,883 | +0.02(+0.04%) |
Aug 02, 2022 | 47.59 | 47.59 | 45.93 | 46.00 | 286,192 | -1.86(-3.89%) |