Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.94 | 44.34 | 42.83 | 44.32 | 61,676 | +1.02(+2.36%) |
Oct 28, 2022 | 42.35 | 44.16 | 41.78 | 43.30 | 52,781 | +1.15(+2.72%) |
Oct 27, 2022 | 42.19 | 42.73 | 41.73 | 42.15 | 27,220 | +0.07(+0.16%) |
Oct 26, 2022 | 41.64 | 43.85 | 41.64 | 42.09 | 63,244 | +1.08(+2.63%) |
Oct 25, 2022 | 40.03 | 42.00 | 39.24 | 41.01 | 101,241 | +1.94(+4.97%) |
Oct 24, 2022 | 39.73 | 39.73 | 38.71 | 39.06 | 41,638 | +0.57(+1.48%) |
Oct 21, 2022 | 38.86 | 39.10 | 38.15 | 38.50 | 31,618 | -0.06(-0.15%) |
Oct 20, 2022 | 39.74 | 40.81 | 38.26 | 38.55 | 56,250 | -0.90(-2.29%) |
Oct 19, 2022 | 40.32 | 40.37 | 39.39 | 39.46 | 22,377 | -0.91(-2.26%) |
Oct 18, 2022 | 38.26 | 40.64 | 38.15 | 40.37 | 43,601 | +2.23(+5.84%) |
Oct 17, 2022 | 37.77 | 38.26 | 37.45 | 38.14 | 35,172 | +0.45(+1.20%) |
Oct 14, 2022 | 37.77 | 38.21 | 37.52 | 37.69 | 24,678 | -0.08(-0.21%) |
Oct 13, 2022 | 36.30 | 37.77 | 36.30 | 37.77 | 41,575 | +1.09(+2.97%) |
Oct 12, 2022 | 36.52 | 36.79 | 35.87 | 36.68 | 12,916 | -0.06(-0.16%) |
Oct 11, 2022 | 37.24 | 37.24 | 36.17 | 36.74 | 20,265 | -0.18(-0.48%) |
Oct 10, 2022 | 36.96 | 37.43 | 36.73 | 36.92 | 16,514 | +0.43(+1.18%) |
Oct 07, 2022 | 36.66 | 36.89 | 36.12 | 36.48 | 10,786 | -0.24(-0.64%) |
Oct 06, 2022 | 37.06 | 37.32 | 36.39 | 36.72 | 17,556 | -0.14(-0.37%) |
Oct 05, 2022 | 37.40 | 37.59 | 36.72 | 36.86 | 11,171 | -0.73(-1.93%) |
Oct 04, 2022 | 37.78 | 38.26 | 37.49 | 37.58 | 23,035 | +0.17(+0.45%) |
Oct 03, 2022 | 37.04 | 37.59 | 37.04 | 37.42 | 25,160 | +0.58(+1.57%) |
Sep 30, 2022 | 35.86 | 37.30 | 35.86 | 36.84 | 33,409 | +0.85(+2.37%) |
Sep 29, 2022 | 36.47 | 36.47 | 35.32 | 35.98 | 49,667 | -0.59(-1.61%) |
Sep 28, 2022 | 36.82 | 37.21 | 36.57 | 36.57 | 24,792 | -0.53(-1.43%) |
Sep 27, 2022 | 37.50 | 37.66 | 36.91 | 37.10 | 9,578 | -0.49(-1.30%) |
Sep 26, 2022 | 37.98 | 38.11 | 37.33 | 37.59 | 8,164 | -0.37(-0.98%) |
Sep 23, 2022 | 37.67 | 38.18 | 37.55 | 37.97 | 38,563 | +0.16(+0.41%) |
Sep 22, 2022 | 37.07 | 38.08 | 36.96 | 37.81 | 24,452 | +0.10(+0.26%) |
Sep 21, 2022 | 38.15 | 38.22 | 37.49 | 37.71 | 15,995 | -0.63(-1.64%) |
Sep 20, 2022 | 38.40 | 38.51 | 37.90 | 38.34 | 21,479 | +0.04(+0.10%) |
Sep 19, 2022 | 38.74 | 38.98 | 37.94 | 38.30 | 16,172 | -0.64(-1.64%) |
Sep 16, 2022 | 37.69 | 39.09 | 37.69 | 38.94 | 50,982 | +0.88(+2.32%) |
Sep 15, 2022 | 37.93 | 39.05 | 37.69 | 38.05 | 21,862 | +0.29(+0.78%) |
Sep 14, 2022 | 37.85 | 38.08 | 37.41 | 37.76 | 22,095 | +0.10(+0.26%) |
Sep 13, 2022 | 37.75 | 38.51 | 37.52 | 37.66 | 27,087 | -0.46(-1.21%) |
Sep 12, 2022 | 36.86 | 38.22 | 36.86 | 38.12 | 22,595 | +1.04(+2.80%) |
Sep 09, 2022 | 36.77 | 37.24 | 36.67 | 37.08 | 17,088 | +0.44(+1.20%) |
Sep 08, 2022 | 36.09 | 37.35 | 36.09 | 36.64 | 19,145 | +0.14(+0.38%) |
Sep 07, 2022 | 35.45 | 36.50 | 35.45 | 36.50 | 18,068 | +0.81(+2.28%) |
Sep 06, 2022 | 35.81 | 36.66 | 35.32 | 35.69 | 15,509 | -0.21(-0.57%) |
Sep 02, 2022 | 36.64 | 36.64 | 35.63 | 35.90 | 12,174 | -0.30(-0.84%) |
Sep 01, 2022 | 37.56 | 37.56 | 35.42 | 36.20 | 17,062 | -0.47(-1.28%) |
Aug 31, 2022 | 36.98 | 36.98 | 36.30 | 36.67 | 21,068 | -0.17(-0.45%) |
Aug 30, 2022 | 36.97 | 37.02 | 36.34 | 36.84 | 24,951 | -0.36(-0.98%) |
Aug 29, 2022 | 37.21 | 37.47 | 36.40 | 37.20 | 24,750 | -0.37(-0.99%) |
Aug 26, 2022 | 38.12 | 38.56 | 37.43 | 37.57 | 26,223 | -0.72(-1.87%) |
Aug 25, 2022 | 38.00 | 38.80 | 38.00 | 38.29 | 15,650 | +0.21(+0.54%) |
Aug 24, 2022 | 38.16 | 38.29 | 37.77 | 38.08 | 14,836 | -0.25(-0.64%) |
Aug 23, 2022 | 37.56 | 38.55 | 37.56 | 38.33 | 21,360 | -0.16(-0.41%) |
Aug 22, 2022 | 39.30 | 39.30 | 38.49 | 38.49 | 16,885 | -1.50(-3.75%) |
Aug 19, 2022 | 39.65 | 40.20 | 39.00 | 39.99 | 45,810 | +0.29(+0.74%) |
Aug 18, 2022 | 39.70 | 40.08 | 39.12 | 39.69 | 21,637 | +0.25(+0.62%) |
Aug 17, 2022 | 39.17 | 39.75 | 38.75 | 39.45 | 35,479 | +0.03(+0.07%) |
Aug 16, 2022 | 39.33 | 40.89 | 39.13 | 39.42 | 128,555 | -0.07(-0.17%) |
Aug 15, 2022 | 39.07 | 39.57 | 39.01 | 39.49 | 31,054 | +0.44(+1.13%) |
Aug 12, 2022 | 37.57 | 39.04 | 37.57 | 39.04 | 28,313 | +1.44(+3.84%) |
Aug 11, 2022 | 37.99 | 38.58 | 37.52 | 37.60 | 13,909 | +0.01(+0.03%) |
Aug 10, 2022 | 37.85 | 38.66 | 37.46 | 37.59 | 41,668 | -0.01(-0.03%) |
Aug 09, 2022 | 37.19 | 37.68 | 37.01 | 37.60 | 22,554 | +0.47(+1.27%) |
Aug 08, 2022 | 36.86 | 37.46 | 36.46 | 37.13 | 33,079 | +0.66(+1.80%) |
Aug 05, 2022 | 35.92 | 36.65 | 35.79 | 36.48 | 21,990 | +0.62(+1.72%) |
Aug 04, 2022 | 36.12 | 36.16 | 35.70 | 35.86 | 14,992 | +0.08(+0.22%) |
Aug 03, 2022 | 35.25 | 35.94 | 35.22 | 35.78 | 13,261 | +0.42(+1.19%) |
Aug 02, 2022 | 35.51 | 35.56 | 33.96 | 35.36 | 59,404 | -0.27(-0.77%) |