Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.57 | 42.59 | 42.48 | 42.52 | 31,980 | -0.12(-0.29%) |
Oct 28, 2022 | 42.57 | 42.71 | 42.57 | 42.64 | 125,478 | -0.03(-0.06%) |
Oct 27, 2022 | 42.61 | 42.74 | 42.60 | 42.67 | 26,575 | +0.13(+0.30%) |
Oct 26, 2022 | 42.50 | 42.61 | 42.50 | 42.54 | 27,448 | +0.09(+0.21%) |
Oct 25, 2022 | 42.40 | 42.56 | 42.40 | 42.45 | 12,523 | +0.24(+0.58%) |
Oct 24, 2022 | 42.19 | 42.28 | 42.14 | 42.21 | 24,870 | +0.02(+0.04%) |
Oct 21, 2022 | 41.99 | 42.21 | 41.99 | 42.19 | 1,908 | +0.19(+0.45%) |
Oct 20, 2022 | 42.14 | 42.26 | 41.99 | 42.00 | 8,181 | -0.16(-0.39%) |
Oct 19, 2022 | 42.26 | 42.30 | 42.15 | 42.17 | 26,269 | -0.29(-0.69%) |
Oct 18, 2022 | 42.52 | 42.55 | 42.35 | 42.46 | 17,411 | +0.08(+0.18%) |
Oct 17, 2022 | 42.51 | 42.55 | 42.37 | 42.38 | 21,179 | +0.13(+0.30%) |
Oct 14, 2022 | 42.60 | 42.60 | 42.23 | 42.26 | 84,003 | -0.22(-0.52%) |
Oct 13, 2022 | 42.11 | 42.49 | 42.11 | 42.48 | 131,168 | -0.02(-0.06%) |
Oct 12, 2022 | 42.53 | 42.53 | 42.32 | 42.50 | 20,965 | -0.04(-0.09%) |
Oct 11, 2022 | 42.61 | 42.67 | 42.31 | 42.54 | 23,345 | -0.05(-0.11%) |
Oct 10, 2022 | 42.73 | 43.05 | 42.52 | 42.59 | 26,084 | -0.14(-0.33%) |
Oct 07, 2022 | 42.79 | 42.84 | 42.71 | 42.73 | 29,650 | -0.22(-0.50%) |
Oct 06, 2022 | 43.01 | 43.02 | 42.93 | 42.94 | 13,636 | -0.10(-0.23%) |
Oct 05, 2022 | 43.08 | 43.08 | 42.95 | 43.04 | 40,152 | -0.20(-0.46%) |
Oct 04, 2022 | 43.32 | 43.32 | 43.22 | 43.24 | 12,175 | +0.12(+0.27%) |
Oct 03, 2022 | 43.02 | 43.31 | 42.98 | 43.13 | 14,498 | +0.41(+0.96%) |
Sep 30, 2022 | 42.87 | 42.94 | 42.70 | 42.72 | 5,985 | -0.03(-0.08%) |
Sep 29, 2022 | 42.72 | 42.78 | 42.59 | 42.75 | 26,900 | -0.25(-0.59%) |
Sep 28, 2022 | 42.79 | 43.17 | 42.70 | 43.00 | 112,228 | +0.55(+1.30%) |
Sep 27, 2022 | 42.79 | 42.80 | 42.42 | 42.45 | 49,590 | -0.24(-0.57%) |
Sep 26, 2022 | 43.00 | 43.01 | 42.66 | 42.70 | 73,697 | -0.44(-1.02%) |
Sep 23, 2022 | 43.24 | 43.24 | 43.06 | 43.14 | 181,413 | -0.10(-0.23%) |
Sep 22, 2022 | 43.46 | 43.46 | 43.23 | 43.23 | 61,778 | -0.35(-0.80%) |
Sep 21, 2022 | 43.60 | 43.66 | 43.41 | 43.58 | 12,040 | +0.02(+0.05%) |
Sep 20, 2022 | 43.59 | 43.64 | 43.54 | 43.56 | 19,982 | -0.19(-0.44%) |
Sep 19, 2022 | 43.65 | 43.80 | 43.65 | 43.75 | 27,084 | -0.06(-0.14%) |
Sep 16, 2022 | 43.84 | 43.84 | 43.72 | 43.82 | 5,458 | +0.03(+0.07%) |
Sep 15, 2022 | 43.83 | 43.86 | 43.77 | 43.78 | 25,838 | -0.12(-0.28%) |
Sep 14, 2022 | 43.88 | 43.95 | 43.83 | 43.91 | 42,884 | +0.04(+0.10%) |
Sep 13, 2022 | 43.84 | 43.94 | 43.79 | 43.86 | 22,298 | -0.33(-0.74%) |
Sep 12, 2022 | 44.26 | 44.28 | 44.11 | 44.19 | 8,487 | +0.04(+0.08%) |
Sep 09, 2022 | 44.19 | 44.29 | 44.14 | 44.16 | 12,606 | +0.03(+0.06%) |
Sep 08, 2022 | 44.17 | 44.21 | 44.12 | 44.13 | 11,420 | -0.07(-0.16%) |
Sep 07, 2022 | 44.08 | 44.30 | 44.07 | 44.20 | 240,478 | +0.30(+0.69%) |
Sep 06, 2022 | 44.06 | 44.06 | 43.89 | 43.89 | 7,584 | -0.29(-0.67%) |
Sep 02, 2022 | 44.24 | 44.31 | 44.18 | 44.19 | 16,990 | +0.09(+0.20%) |
Sep 01, 2022 | 44.09 | 44.10 | 43.90 | 44.10 | 8,916 | -0.07(-0.16%) |
Aug 31, 2022 | 44.40 | 44.40 | 44.17 | 44.17 | 23,920 | -0.25(-0.56%) |
Aug 30, 2022 | 44.46 | 44.47 | 44.34 | 44.42 | 11,594 | +0.00(+0.01%) |
Aug 29, 2022 | 44.50 | 44.50 | 44.42 | 44.42 | 8,908 | -0.19(-0.42%) |
Aug 26, 2022 | 44.73 | 44.75 | 44.59 | 44.61 | 45,028 | -0.20(-0.45%) |
Aug 25, 2022 | 44.58 | 44.81 | 44.58 | 44.81 | 15,606 | +0.27(+0.60%) |
Aug 24, 2022 | 44.56 | 44.59 | 44.52 | 44.54 | 136,557 | -0.08(-0.19%) |
Aug 23, 2022 | 44.58 | 44.75 | 44.57 | 44.62 | 25,883 | -0.00(-0.01%) |
Aug 22, 2022 | 44.71 | 44.73 | 44.58 | 44.63 | 26,871 | -0.17(-0.39%) |
Aug 19, 2022 | 44.80 | 44.85 | 44.72 | 44.80 | 27,660 | -0.20(-0.45%) |
Aug 18, 2022 | 45.03 | 45.09 | 45.01 | 45.01 | 23,630 | +0.07(+0.17%) |
Aug 17, 2022 | 44.97 | 45.00 | 44.86 | 44.93 | 44,273 | -0.23(-0.51%) |
Aug 16, 2022 | 45.15 | 45.17 | 45.07 | 45.16 | 10,502 | -0.11(-0.24%) |
Aug 15, 2022 | 45.29 | 45.29 | 45.27 | 45.27 | 9,967 | +0.06(+0.14%) |
Aug 12, 2022 | 45.07 | 45.21 | 45.06 | 45.21 | 28,501 | +0.21(+0.47%) |
Aug 11, 2022 | 45.25 | 45.30 | 44.99 | 45.00 | 60,863 | -0.13(-0.28%) |
Aug 10, 2022 | 45.09 | 45.20 | 45.02 | 45.12 | 49,567 | +0.27(+0.59%) |
Aug 09, 2022 | 44.88 | 44.91 | 44.84 | 44.86 | 8,420 | -0.14(-0.31%) |
Aug 08, 2022 | 45.01 | 45.08 | 44.98 | 45.00 | 11,794 | +0.07(+0.15%) |
Aug 05, 2022 | 44.88 | 44.95 | 44.81 | 44.93 | 38,883 | -0.35(-0.77%) |
Aug 04, 2022 | 45.12 | 45.28 | 45.08 | 45.28 | 29,633 | +0.18(+0.40%) |
Aug 03, 2022 | 44.90 | 45.10 | 44.86 | 45.10 | 136,920 | +0.18(+0.40%) |
Aug 02, 2022 | 45.27 | 45.27 | 44.92 | 44.92 | 28,037 | -0.38(-0.83%) |