Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.72 | 42.72 | 42.01 | 42.44 | 847,018 | -0.32(-0.75%) |
Oct 28, 2022 | 42.11 | 42.88 | 41.80 | 42.76 | 323,568 | +0.65(+1.54%) |
Oct 27, 2022 | 42.33 | 42.80 | 41.92 | 42.11 | 820,354 | +0.02(+0.05%) |
Oct 26, 2022 | 42.29 | 42.84 | 42.00 | 42.09 | 623,907 | -0.36(-0.85%) |
Oct 25, 2022 | 42.15 | 42.78 | 42.00 | 42.45 | 443,791 | +0.24(+0.57%) |
Oct 24, 2022 | 41.83 | 42.21 | 41.46 | 42.21 | 349,570 | +0.48(+1.15%) |
Oct 21, 2022 | 40.85 | 41.81 | 40.66 | 41.73 | 420,536 | +1.00(+2.46%) |
Oct 20, 2022 | 40.51 | 41.25 | 40.40 | 40.73 | 259,920 | +0.05(+0.12%) |
Oct 19, 2022 | 41.10 | 41.38 | 40.34 | 40.68 | 484,765 | -0.50(-1.21%) |
Oct 18, 2022 | 41.55 | 41.89 | 40.15 | 41.18 | 878,667 | +0.30(+0.73%) |
Oct 17, 2022 | 39.85 | 41.00 | 39.66 | 40.88 | 918,600 | +1.37(+3.47%) |
Oct 14, 2022 | 40.00 | 40.24 | 39.19 | 39.51 | 845,454 | -0.03(-0.08%) |
Oct 13, 2022 | 38.00 | 39.68 | 37.68 | 39.54 | 1,660,595 | +0.73(+1.88%) |
Oct 12, 2022 | 39.26 | 39.37 | 38.73 | 38.81 | 787,988 | -0.61(-1.55%) |
Oct 11, 2022 | 39.51 | 39.81 | 38.66 | 39.42 | 795,724 | -0.24(-0.61%) |
Oct 10, 2022 | 39.58 | 40.14 | 39.42 | 39.66 | 411,257 | +0.05(+0.13%) |
Oct 07, 2022 | 39.62 | 39.78 | 39.25 | 39.61 | 359,372 | -0.43(-1.07%) |
Oct 06, 2022 | 40.13 | 40.59 | 39.49 | 40.04 | 568,628 | -0.24(-0.60%) |
Oct 05, 2022 | 39.48 | 40.35 | 39.22 | 40.28 | 718,345 | +0.10(+0.25%) |
Oct 04, 2022 | 39.18 | 40.44 | 39.18 | 40.18 | 1,038,839 | +1.36(+3.50%) |
Oct 03, 2022 | 38.43 | 39.16 | 37.82 | 38.82 | 697,683 | +0.75(+1.97%) |
Sep 30, 2022 | 37.69 | 38.57 | 37.69 | 38.07 | 669,084 | +0.29(+0.77%) |
Sep 29, 2022 | 37.82 | 37.90 | 37.20 | 37.78 | 575,416 | -0.43(-1.13%) |
Sep 28, 2022 | 37.50 | 38.45 | 37.48 | 38.21 | 400,560 | +0.74(+1.97%) |
Sep 27, 2022 | 37.91 | 38.29 | 37.17 | 37.47 | 1,701,167 | -0.02(-0.05%) |
Sep 26, 2022 | 37.55 | 38.08 | 36.78 | 37.49 | 949,180 | -0.37(-0.98%) |
Sep 23, 2022 | 39.01 | 39.01 | 37.51 | 37.86 | 665,982 | -1.39(-3.54%) |
Sep 22, 2022 | 39.87 | 39.88 | 39.03 | 39.25 | 462,484 | -0.89(-2.22%) |
Sep 21, 2022 | 40.64 | 40.87 | 40.09 | 40.14 | 460,610 | -0.35(-0.86%) |
Sep 20, 2022 | 40.62 | 40.62 | 40.02 | 40.49 | 318,230 | -0.27(-0.66%) |
Sep 19, 2022 | 40.43 | 40.91 | 39.79 | 40.76 | 460,859 | +0.05(+0.12%) |
Sep 16, 2022 | 40.97 | 40.97 | 40.12 | 40.71 | 1,290,822 | -0.55(-1.33%) |
Sep 15, 2022 | 41.40 | 41.90 | 41.02 | 41.26 | 438,678 | -0.23(-0.55%) |
Sep 14, 2022 | 41.70 | 41.75 | 40.95 | 41.49 | 491,192 | -0.08(-0.19%) |
Sep 13, 2022 | 42.27 | 42.60 | 41.32 | 41.57 | 859,787 | -1.55(-3.59%) |
Sep 12, 2022 | 42.69 | 43.15 | 42.44 | 43.12 | 721,117 | +0.55(+1.29%) |
Sep 09, 2022 | 41.64 | 42.74 | 41.05 | 42.57 | 774,482 | +1.25(+3.03%) |
Sep 08, 2022 | 40.88 | 41.67 | 40.57 | 41.32 | 643,388 | +0.31(+0.76%) |
Sep 07, 2022 | 40.38 | 41.10 | 40.38 | 41.01 | 515,722 | +0.62(+1.54%) |
Sep 06, 2022 | 41.33 | 41.53 | 40.23 | 40.39 | 744,014 | -0.94(-2.27%) |
Sep 02, 2022 | 41.12 | 42.12 | 41.12 | 41.33 | 599,565 | -0.02(-0.05%) |
Sep 01, 2022 | 41.36 | 41.65 | 40.86 | 41.35 | 806,457 | -0.19(-0.46%) |
Aug 31, 2022 | 42.00 | 42.36 | 41.51 | 41.54 | 810,723 | -0.11(-0.26%) |
Aug 30, 2022 | 42.26 | 42.41 | 41.50 | 41.65 | 776,973 | -0.41(-0.97%) |
Aug 29, 2022 | 42.00 | 42.49 | 41.75 | 42.06 | 426,358 | -0.30(-0.71%) |
Aug 26, 2022 | 43.04 | 43.24 | 42.30 | 42.36 | 521,259 | -0.52(-1.21%) |
Aug 25, 2022 | 42.81 | 43.27 | 42.57 | 42.88 | 551,413 | +0.38(+0.89%) |
Aug 24, 2022 | 42.47 | 42.81 | 42.17 | 42.50 | 647,439 | +0.18(+0.43%) |
Aug 23, 2022 | 42.86 | 43.17 | 42.24 | 42.32 | 607,699 | -0.45(-1.05%) |
Aug 22, 2022 | 42.62 | 42.86 | 42.36 | 42.77 | 591,856 | -0.27(-0.63%) |
Aug 19, 2022 | 43.67 | 43.67 | 42.85 | 43.04 | 536,550 | -0.82(-1.87%) |
Aug 18, 2022 | 44.58 | 44.58 | 43.60 | 43.86 | 662,535 | -0.55(-1.24%) |
Aug 17, 2022 | 44.83 | 44.93 | 44.31 | 44.41 | 583,606 | -0.44(-0.98%) |
Aug 16, 2022 | 44.80 | 45.24 | 44.71 | 44.85 | 652,808 | -0.11(-0.24%) |
Aug 15, 2022 | 44.58 | 45.16 | 44.41 | 44.96 | 791,615 | +0.37(+0.83%) |
Aug 12, 2022 | 44.05 | 44.64 | 43.70 | 44.59 | 571,527 | +0.83(+1.90%) |
Aug 11, 2022 | 42.91 | 43.80 | 42.91 | 43.76 | 1,117,603 | +1.12(+2.63%) |
Aug 10, 2022 | 42.23 | 42.91 | 41.88 | 42.64 | 850,511 | +1.12(+2.70%) |
Aug 09, 2022 | 41.60 | 41.93 | 40.78 | 41.52 | 1,074,679 | +0.03(+0.07%) |
Aug 08, 2022 | 41.51 | 41.70 | 41.21 | 41.49 | 671,141 | +0.41(+1.00%) |
Aug 05, 2022 | 41.14 | 41.55 | 40.66 | 41.08 | 729,981 | -0.48(-1.15%) |
Aug 04, 2022 | 41.10 | 41.70 | 41.06 | 41.56 | 493,377 | +0.39(+0.95%) |
Aug 03, 2022 | 40.64 | 41.47 | 40.38 | 41.17 | 573,962 | +0.82(+2.03%) |
Aug 02, 2022 | 40.26 | 40.89 | 40.03 | 40.35 | 475,358 | +0.09(+0.22%) |