Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.46 | 46.73 | 45.44 | 46.48 | 26,583 | +0.81(+1.77%) |
Oct 28, 2022 | 45.99 | 46.31 | 44.68 | 45.67 | 31,120 | +0.12(+0.25%) |
Oct 27, 2022 | 46.45 | 46.97 | 45.53 | 45.56 | 19,756 | -0.21(-0.46%) |
Oct 26, 2022 | 45.41 | 46.27 | 45.35 | 45.77 | 64,507 | +0.80(+1.78%) |
Oct 25, 2022 | 44.39 | 45.01 | 44.39 | 44.97 | 26,806 | +0.32(+0.71%) |
Oct 24, 2022 | 44.55 | 44.83 | 44.31 | 44.65 | 19,601 | +0.16(+0.37%) |
Oct 21, 2022 | 43.55 | 44.51 | 43.02 | 44.49 | 13,640 | +1.07(+2.47%) |
Oct 20, 2022 | 44.22 | 44.64 | 43.33 | 43.42 | 41,509 | -0.24(-0.55%) |
Oct 19, 2022 | 42.74 | 43.78 | 42.74 | 43.66 | 10,165 | +0.92(+2.14%) |
Oct 18, 2022 | 42.89 | 43.33 | 42.27 | 42.74 | 30,400 | +0.37(+0.87%) |
Oct 17, 2022 | 42.34 | 42.73 | 42.01 | 42.37 | 41,092 | +0.69(+1.67%) |
Oct 14, 2022 | 43.22 | 43.56 | 41.67 | 41.68 | 10,463 | -1.97(-4.51%) |
Oct 13, 2022 | 41.38 | 43.76 | 41.34 | 43.65 | 35,807 | +1.44(+3.41%) |
Oct 12, 2022 | 41.55 | 42.38 | 40.90 | 42.21 | 12,514 | +0.62(+1.48%) |
Oct 11, 2022 | 41.31 | 42.42 | 40.82 | 41.59 | 59,645 | -0.53(-1.26%) |
Oct 10, 2022 | 43.12 | 43.31 | 41.87 | 42.12 | 65,529 | -0.82(-1.91%) |
Oct 07, 2022 | 43.44 | 43.99 | 42.66 | 42.94 | 29,519 | -0.50(-1.16%) |
Oct 06, 2022 | 42.52 | 43.70 | 42.52 | 43.44 | 24,907 | +0.61(+1.43%) |
Oct 05, 2022 | 41.98 | 43.09 | 41.12 | 42.83 | 105,504 | +0.89(+2.13%) |
Oct 04, 2022 | 41.32 | 42.01 | 40.96 | 41.94 | 47,401 | +1.80(+4.50%) |
Oct 03, 2022 | 39.37 | 40.39 | 39.37 | 40.13 | 80,235 | +2.23(+5.88%) |
Sep 30, 2022 | 37.52 | 38.49 | 37.19 | 37.91 | 52,086 | -0.02(-0.05%) |
Sep 29, 2022 | 37.64 | 37.94 | 36.65 | 37.92 | 56,253 | -0.16(-0.43%) |
Sep 28, 2022 | 36.14 | 38.22 | 35.84 | 38.09 | 184,608 | +2.38(+6.68%) |
Sep 27, 2022 | 35.57 | 36.26 | 35.22 | 35.71 | 34,715 | +0.87(+2.49%) |
Sep 26, 2022 | 35.68 | 36.21 | 34.74 | 34.84 | 117,270 | -1.05(-2.93%) |
Sep 23, 2022 | 37.43 | 37.43 | 35.57 | 35.89 | 97,954 | -3.38(-8.60%) |
Sep 22, 2022 | 40.97 | 40.97 | 39.19 | 39.27 | 107,818 | -0.70(-1.76%) |
Sep 21, 2022 | 41.71 | 41.98 | 39.91 | 39.97 | 31,804 | -0.90(-2.20%) |
Sep 20, 2022 | 40.59 | 41.02 | 40.11 | 40.87 | 16,279 | -0.41(-0.98%) |
Sep 19, 2022 | 39.85 | 41.36 | 39.77 | 41.27 | 28,480 | +0.18(+0.44%) |
Sep 16, 2022 | 42.21 | 42.21 | 40.28 | 41.09 | 15,081 | -1.51(-3.54%) |
Sep 15, 2022 | 43.09 | 43.27 | 42.54 | 42.60 | 15,149 | -1.66(-3.75%) |
Sep 14, 2022 | 43.48 | 44.74 | 43.48 | 44.26 | 92,172 | +1.83(+4.32%) |
Sep 13, 2022 | 42.91 | 43.51 | 42.35 | 42.43 | 17,924 | -1.14(-2.61%) |
Sep 12, 2022 | 43.67 | 43.85 | 42.97 | 43.57 | 140,191 | +0.71(+1.65%) |
Sep 09, 2022 | 42.44 | 43.01 | 42.34 | 42.86 | 25,934 | +1.39(+3.36%) |
Sep 08, 2022 | 41.57 | 41.91 | 41.25 | 41.47 | 41,607 | +0.00(+0.00%) |
Sep 07, 2022 | 41.39 | 41.68 | 40.91 | 41.47 | 25,201 | -0.90(-2.12%) |
Sep 06, 2022 | 43.61 | 43.63 | 42.26 | 42.36 | 31,364 | -0.60(-1.40%) |
Sep 02, 2022 | 43.13 | 43.33 | 42.56 | 42.97 | 171,116 | +1.17(+2.81%) |
Sep 01, 2022 | 42.59 | 42.59 | 41.53 | 41.79 | 67,126 | -1.70(-3.91%) |
Aug 31, 2022 | 41.96 | 44.06 | 41.65 | 43.49 | 40,134 | +0.55(+1.29%) |
Aug 30, 2022 | 44.61 | 44.61 | 42.56 | 42.94 | 40,185 | -2.65(-5.80%) |
Aug 29, 2022 | 44.81 | 46.36 | 44.41 | 45.58 | 37,978 | +0.53(+1.19%) |
Aug 26, 2022 | 45.35 | 45.84 | 44.92 | 45.05 | 12,062 | -0.41(-0.90%) |
Aug 25, 2022 | 45.69 | 45.69 | 44.97 | 45.46 | 12,538 | +0.24(+0.53%) |
Aug 24, 2022 | 44.47 | 45.24 | 44.35 | 45.22 | 15,302 | +0.86(+1.94%) |
Aug 23, 2022 | 44.13 | 45.66 | 44.13 | 44.36 | 43,048 | +1.19(+2.77%) |
Aug 22, 2022 | 42.31 | 43.21 | 41.66 | 43.17 | 23,761 | +0.55(+1.30%) |
Aug 19, 2022 | 42.75 | 42.99 | 42.20 | 42.61 | 24,729 | -0.46(-1.06%) |
Aug 18, 2022 | 41.67 | 43.15 | 41.67 | 43.07 | 96,967 | +2.11(+5.15%) |
Aug 17, 2022 | 40.38 | 41.55 | 40.33 | 40.96 | 32,962 | +0.43(+1.06%) |
Aug 16, 2022 | 41.04 | 41.60 | 40.15 | 40.53 | 33,552 | -0.01(-0.02%) |
Aug 15, 2022 | 39.83 | 40.65 | 39.12 | 40.54 | 9,713 | -1.11(-2.66%) |
Aug 12, 2022 | 41.10 | 41.71 | 40.70 | 41.65 | 15,302 | +0.34(+0.83%) |
Aug 11, 2022 | 40.08 | 41.39 | 40.08 | 41.30 | 28,270 | +2.09(+5.33%) |
Aug 10, 2022 | 38.68 | 39.28 | 37.75 | 39.21 | 21,995 | +0.72(+1.86%) |
Aug 09, 2022 | 38.43 | 39.08 | 38.19 | 38.50 | 40,821 | +0.61(+1.61%) |
Aug 08, 2022 | 37.80 | 38.20 | 37.63 | 37.88 | 8,967 | +0.09(+0.23%) |
Aug 05, 2022 | 36.11 | 38.37 | 36.11 | 37.80 | 78,071 | +0.98(+2.67%) |
Aug 04, 2022 | 38.53 | 38.56 | 36.75 | 36.81 | 64,973 | -2.08(-5.35%) |
Aug 03, 2022 | 40.42 | 40.42 | 38.26 | 38.90 | 37,322 | -1.29(-3.21%) |
Aug 02, 2022 | 40.08 | 40.52 | 39.61 | 40.19 | 13,399 | +0.09(+0.21%) |