Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.12 | 47.75 | 45.16 | 47.47 | 56,950 | +0.93(+2.00%) |
Oct 28, 2022 | 45.31 | 46.78 | 44.60 | 46.54 | 49,006 | +1.59(+3.54%) |
Oct 27, 2022 | 45.18 | 45.83 | 44.24 | 44.95 | 39,977 | -0.12(-0.26%) |
Oct 26, 2022 | 44.36 | 46.07 | 43.62 | 45.07 | 64,018 | +1.14(+2.59%) |
Oct 25, 2022 | 42.77 | 44.13 | 42.77 | 43.93 | 58,154 | +0.90(+2.10%) |
Oct 24, 2022 | 43.70 | 43.70 | 42.09 | 43.03 | 47,981 | -0.30(-0.69%) |
Oct 21, 2022 | 41.23 | 44.29 | 41.23 | 43.33 | 111,850 | +2.07(+5.01%) |
Oct 20, 2022 | 42.00 | 42.77 | 40.99 | 41.26 | 41,179 | -0.92(-2.19%) |
Oct 19, 2022 | 41.19 | 42.25 | 40.97 | 42.18 | 62,468 | +0.64(+1.54%) |
Oct 18, 2022 | 41.74 | 42.01 | 39.02 | 41.54 | 61,470 | +0.41(+0.99%) |
Oct 17, 2022 | 40.18 | 41.33 | 40.18 | 41.14 | 56,285 | +1.67(+4.23%) |
Oct 14, 2022 | 40.38 | 40.64 | 38.78 | 39.47 | 65,948 | -0.52(-1.31%) |
Oct 13, 2022 | 37.25 | 40.10 | 37.25 | 39.99 | 70,006 | +2.02(+5.32%) |
Oct 12, 2022 | 38.09 | 38.45 | 37.73 | 37.97 | 29,056 | -0.17(-0.43%) |
Oct 11, 2022 | 37.65 | 38.62 | 37.51 | 38.14 | 53,260 | +0.12(+0.31%) |
Oct 10, 2022 | 37.09 | 38.13 | 36.99 | 38.02 | 26,092 | +1.00(+2.70%) |
Oct 07, 2022 | 37.44 | 37.56 | 36.52 | 37.02 | 36,034 | -0.65(-1.73%) |
Oct 06, 2022 | 37.48 | 37.93 | 37.23 | 37.67 | 26,210 | -0.06(-0.15%) |
Oct 05, 2022 | 37.45 | 37.98 | 36.92 | 37.73 | 29,937 | -0.40(-1.04%) |
Oct 04, 2022 | 37.31 | 38.39 | 36.70 | 38.13 | 49,616 | +1.67(+4.58%) |
Oct 03, 2022 | 34.67 | 36.74 | 34.67 | 36.46 | 48,003 | +2.37(+6.95%) |
Sep 30, 2022 | 34.68 | 34.92 | 33.96 | 34.09 | 123,141 | -0.49(-1.40%) |
Sep 29, 2022 | 35.22 | 35.22 | 34.06 | 34.57 | 38,193 | -0.87(-2.46%) |
Sep 28, 2022 | 34.68 | 35.77 | 33.92 | 35.45 | 65,340 | +0.69(+1.98%) |
Sep 27, 2022 | 34.68 | 37.59 | 34.58 | 34.76 | 64,823 | +0.55(+1.62%) |
Sep 26, 2022 | 34.75 | 35.24 | 34.05 | 34.20 | 35,524 | -0.52(-1.51%) |
Sep 23, 2022 | 34.52 | 35.86 | 33.97 | 34.73 | 39,418 | -0.58(-1.65%) |
Sep 22, 2022 | 36.30 | 36.30 | 35.08 | 35.31 | 34,613 | -0.72(-1.99%) |
Sep 21, 2022 | 37.14 | 37.51 | 35.88 | 36.03 | 32,433 | -0.72(-1.95%) |
Sep 20, 2022 | 37.50 | 37.51 | 36.42 | 36.75 | 36,544 | -1.39(-3.64%) |
Sep 19, 2022 | 35.99 | 38.50 | 35.94 | 38.14 | 40,360 | +1.44(+3.91%) |
Sep 16, 2022 | 37.12 | 37.34 | 36.27 | 36.70 | 120,975 | -0.84(-2.25%) |
Sep 15, 2022 | 37.19 | 38.20 | 36.80 | 37.54 | 43,922 | -0.19(-0.51%) |
Sep 14, 2022 | 38.80 | 38.80 | 37.25 | 37.74 | 43,403 | -1.33(-3.40%) |
Sep 13, 2022 | 39.31 | 40.12 | 38.71 | 39.07 | 55,097 | -1.36(-3.36%) |
Sep 12, 2022 | 39.87 | 40.77 | 39.87 | 40.43 | 39,603 | +1.06(+2.69%) |
Sep 09, 2022 | 38.36 | 39.45 | 38.01 | 39.37 | 42,541 | +1.48(+3.92%) |
Sep 08, 2022 | 37.84 | 38.24 | 37.01 | 37.88 | 37,890 | +0.04(+0.10%) |
Sep 07, 2022 | 37.39 | 37.88 | 36.81 | 37.84 | 50,161 | +0.29(+0.78%) |
Sep 06, 2022 | 37.78 | 38.38 | 37.03 | 37.55 | 45,382 | -0.17(-0.46%) |
Sep 02, 2022 | 38.60 | 38.99 | 37.00 | 37.73 | 27,812 | -0.22(-0.59%) |
Sep 01, 2022 | 38.04 | 38.40 | 37.09 | 37.95 | 54,434 | -0.57(-1.49%) |
Aug 31, 2022 | 40.06 | 40.06 | 38.20 | 38.52 | 56,845 | -1.68(-4.18%) |
Aug 30, 2022 | 41.13 | 41.79 | 39.59 | 40.20 | 34,995 | -0.91(-2.21%) |
Aug 29, 2022 | 40.90 | 42.03 | 40.54 | 41.11 | 32,863 | -0.28(-0.68%) |
Aug 26, 2022 | 42.48 | 43.11 | 41.28 | 41.39 | 46,185 | -1.54(-3.60%) |
Aug 25, 2022 | 42.10 | 43.26 | 42.10 | 42.94 | 34,605 | +1.32(+3.18%) |
Aug 24, 2022 | 41.29 | 41.79 | 40.71 | 41.61 | 31,785 | +0.03(+0.07%) |
Aug 23, 2022 | 41.20 | 42.55 | 41.20 | 41.58 | 44,014 | +0.57(+1.39%) |
Aug 22, 2022 | 41.98 | 41.98 | 40.31 | 41.01 | 41,148 | -1.37(-3.23%) |
Aug 19, 2022 | 42.27 | 43.03 | 41.67 | 42.39 | 69,603 | -0.49(-1.15%) |
Aug 18, 2022 | 41.96 | 42.93 | 41.83 | 42.88 | 40,683 | +0.92(+2.19%) |
Aug 17, 2022 | 42.52 | 42.78 | 41.82 | 41.96 | 32,810 | -1.18(-2.73%) |
Aug 16, 2022 | 43.24 | 44.50 | 42.88 | 43.14 | 57,415 | -0.02(-0.04%) |
Aug 15, 2022 | 42.12 | 43.28 | 41.63 | 43.16 | 49,075 | +0.27(+0.63%) |
Aug 12, 2022 | 42.98 | 43.55 | 42.29 | 42.89 | 50,040 | +0.49(+1.16%) |
Aug 11, 2022 | 41.55 | 42.53 | 41.55 | 42.39 | 30,103 | +0.87(+2.09%) |
Aug 10, 2022 | 40.97 | 41.89 | 40.47 | 41.53 | 50,096 | +1.30(+3.24%) |
Aug 09, 2022 | 39.57 | 40.34 | 38.90 | 40.22 | 80,055 | +0.69(+1.73%) |
Aug 08, 2022 | 40.91 | 41.14 | 38.93 | 39.54 | 53,367 | -0.85(-2.10%) |
Aug 05, 2022 | 39.58 | 41.35 | 39.58 | 40.39 | 54,801 | +0.20(+0.50%) |
Aug 04, 2022 | 39.01 | 40.21 | 38.62 | 40.18 | 40,993 | +1.34(+3.46%) |
Aug 03, 2022 | 38.42 | 39.29 | 37.23 | 38.84 | 56,520 | +0.44(+1.16%) |
Aug 02, 2022 | 36.43 | 38.78 | 36.43 | 38.40 | 80,382 | +1.78(+4.85%) |