Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.92 | 38.56 | 37.55 | 38.43 | 500,230 | +0.45(+1.19%) |
Oct 28, 2022 | 37.78 | 38.27 | 37.50 | 37.98 | 543,484 | +0.43(+1.15%) |
Oct 27, 2022 | 38.50 | 38.52 | 37.27 | 37.55 | 424,019 | -0.53(-1.39%) |
Oct 26, 2022 | 37.74 | 38.39 | 36.61 | 38.08 | 464,914 | +0.60(+1.60%) |
Oct 25, 2022 | 37.47 | 37.92 | 37.27 | 37.48 | 373,765 | +0.17(+0.45%) |
Oct 24, 2022 | 37.02 | 37.80 | 36.76 | 37.31 | 499,556 | +0.66(+1.79%) |
Oct 21, 2022 | 36.51 | 36.84 | 36.09 | 36.66 | 672,120 | +0.12(+0.32%) |
Oct 20, 2022 | 37.62 | 37.84 | 36.41 | 36.54 | 659,139 | -1.43(-3.77%) |
Oct 19, 2022 | 38.63 | 39.19 | 37.54 | 37.97 | 659,157 | -0.65(-1.68%) |
Oct 18, 2022 | 38.99 | 39.46 | 38.40 | 38.62 | 566,054 | +0.22(+0.56%) |
Oct 17, 2022 | 38.47 | 39.11 | 38.22 | 38.40 | 602,595 | +0.23(+0.59%) |
Oct 14, 2022 | 38.74 | 39.08 | 38.14 | 38.18 | 464,647 | -0.92(-2.36%) |
Oct 13, 2022 | 38.38 | 39.39 | 37.66 | 39.10 | 399,029 | +0.22(+0.55%) |
Oct 12, 2022 | 38.20 | 39.28 | 38.07 | 38.88 | 754,071 | +0.73(+1.90%) |
Oct 11, 2022 | 37.59 | 38.43 | 37.37 | 38.16 | 460,237 | +0.26(+0.70%) |
Oct 10, 2022 | 37.32 | 38.00 | 37.25 | 37.89 | 388,451 | +0.73(+1.95%) |
Oct 07, 2022 | 37.77 | 37.99 | 37.02 | 37.17 | 402,614 | -1.12(-2.92%) |
Oct 06, 2022 | 38.25 | 38.80 | 38.03 | 38.28 | 405,271 | +0.08(+0.21%) |
Oct 05, 2022 | 38.73 | 38.85 | 38.06 | 38.21 | 441,121 | -0.51(-1.32%) |
Oct 04, 2022 | 38.23 | 38.75 | 38.04 | 38.72 | 512,152 | +0.72(+1.88%) |
Oct 03, 2022 | 37.62 | 38.45 | 37.17 | 38.00 | 532,852 | +1.14(+3.08%) |
Sep 30, 2022 | 37.86 | 37.99 | 36.79 | 36.86 | 561,395 | -1.09(-2.87%) |
Sep 29, 2022 | 38.25 | 38.27 | 37.62 | 37.95 | 578,441 | -0.63(-1.62%) |
Sep 28, 2022 | 37.85 | 38.85 | 37.51 | 38.58 | 701,245 | +0.85(+2.25%) |
Sep 27, 2022 | 37.72 | 38.27 | 37.25 | 37.73 | 560,995 | +0.12(+0.31%) |
Sep 26, 2022 | 37.19 | 38.29 | 37.19 | 37.61 | 650,288 | +0.22(+0.60%) |
Sep 23, 2022 | 36.89 | 37.39 | 36.59 | 37.38 | 582,583 | -0.01(-0.03%) |
Sep 22, 2022 | 37.61 | 37.69 | 37.13 | 37.39 | 398,234 | -0.26(-0.70%) |
Sep 21, 2022 | 37.75 | 38.33 | 37.61 | 37.66 | 403,879 | +0.07(+0.18%) |
Sep 20, 2022 | 38.00 | 38.06 | 37.01 | 37.59 | 735,468 | -0.75(-1.96%) |
Sep 19, 2022 | 37.47 | 38.64 | 37.47 | 38.34 | 665,434 | +0.58(+1.53%) |
Sep 16, 2022 | 38.02 | 38.02 | 36.84 | 37.77 | 1,240,923 | -0.75(-1.95%) |
Sep 15, 2022 | 39.03 | 39.39 | 38.32 | 38.52 | 512,764 | -0.52(-1.33%) |
Sep 14, 2022 | 38.74 | 39.09 | 38.33 | 39.04 | 569,822 | +0.35(+0.91%) |
Sep 13, 2022 | 38.94 | 39.07 | 38.46 | 38.68 | 447,066 | -0.98(-2.46%) |
Sep 12, 2022 | 39.49 | 40.45 | 39.49 | 39.66 | 471,069 | +0.41(+1.05%) |
Sep 09, 2022 | 38.40 | 39.47 | 38.40 | 39.25 | 468,636 | +0.97(+2.53%) |
Sep 08, 2022 | 38.56 | 38.67 | 37.69 | 38.28 | 467,481 | -0.56(-1.43%) |
Sep 07, 2022 | 38.05 | 38.95 | 37.41 | 38.84 | 757,428 | +0.85(+2.24%) |
Sep 06, 2022 | 38.33 | 38.69 | 37.78 | 37.99 | 330,537 | -0.59(-1.52%) |
Sep 02, 2022 | 39.65 | 39.65 | 38.43 | 38.58 | 405,016 | -0.64(-1.64%) |
Sep 01, 2022 | 38.67 | 39.49 | 38.53 | 39.22 | 452,801 | +0.34(+0.88%) |
Aug 31, 2022 | 40.29 | 40.29 | 38.87 | 38.88 | 480,621 | -1.30(-3.23%) |
Aug 30, 2022 | 39.87 | 40.41 | 39.48 | 40.18 | 660,070 | +0.14(+0.34%) |
Aug 29, 2022 | 40.36 | 40.40 | 39.83 | 40.04 | 569,719 | -0.51(-1.25%) |
Aug 26, 2022 | 41.77 | 42.07 | 40.48 | 40.55 | 342,203 | -1.22(-2.92%) |
Aug 25, 2022 | 41.43 | 42.00 | 41.09 | 41.77 | 488,206 | +0.39(+0.94%) |
Aug 24, 2022 | 41.45 | 41.83 | 41.23 | 41.38 | 366,567 | -0.20(-0.47%) |
Aug 23, 2022 | 41.63 | 42.07 | 41.20 | 41.58 | 350,796 | +0.09(+0.21%) |
Aug 22, 2022 | 41.84 | 42.13 | 41.25 | 41.49 | 478,334 | -0.85(-2.01%) |
Aug 19, 2022 | 42.65 | 42.81 | 42.19 | 42.34 | 522,439 | -0.38(-0.89%) |
Aug 18, 2022 | 42.81 | 43.09 | 42.47 | 42.72 | 382,706 | -0.11(-0.25%) |
Aug 17, 2022 | 43.54 | 43.66 | 42.36 | 42.83 | 626,993 | -0.99(-2.25%) |
Aug 16, 2022 | 42.38 | 43.82 | 41.21 | 43.81 | 885,133 | +1.61(+3.82%) |
Aug 15, 2022 | 42.22 | 42.43 | 41.74 | 42.20 | 619,488 | -0.31(-0.74%) |
Aug 12, 2022 | 42.02 | 42.52 | 41.68 | 42.51 | 595,280 | +0.51(+1.21%) |
Aug 11, 2022 | 41.29 | 42.43 | 40.95 | 42.01 | 718,620 | +0.86(+2.09%) |
Aug 10, 2022 | 40.67 | 41.49 | 40.52 | 41.15 | 558,659 | +1.03(+2.56%) |
Aug 09, 2022 | 40.91 | 41.05 | 39.81 | 40.12 | 587,016 | -0.96(-2.33%) |
Aug 08, 2022 | 41.44 | 41.56 | 40.90 | 41.08 | 532,783 | -0.16(-0.38%) |
Aug 05, 2022 | 40.63 | 41.48 | 40.45 | 41.23 | 601,586 | +0.60(+1.47%) |
Aug 04, 2022 | 41.82 | 42.06 | 40.07 | 40.64 | 1,167,790 | -0.95(-2.28%) |
Aug 03, 2022 | 41.20 | 41.96 | 40.91 | 41.59 | 650,577 | +0.61(+1.48%) |
Aug 02, 2022 | 42.05 | 42.05 | 40.91 | 40.98 | 650,158 | -1.00(-2.37%) |