Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.11 | 42.45 | 41.00 | 41.49 | 304,919 | -1.48(-3.44%) |
Oct 28, 2022 | 41.69 | 43.26 | 41.35 | 42.97 | 360,051 | +1.17(+2.80%) |
Oct 27, 2022 | 42.83 | 43.24 | 41.19 | 41.80 | 419,745 | -1.02(-2.38%) |
Oct 26, 2022 | 44.41 | 44.71 | 42.82 | 42.82 | 300,708 | +0.37(+0.87%) |
Oct 25, 2022 | 40.76 | 43.02 | 40.76 | 42.45 | 271,338 | +1.94(+4.79%) |
Oct 24, 2022 | 40.00 | 40.63 | 39.73 | 40.51 | 190,811 | +0.69(+1.73%) |
Oct 21, 2022 | 38.07 | 39.85 | 37.75 | 39.82 | 293,863 | +1.69(+4.43%) |
Oct 20, 2022 | 38.13 | 39.35 | 37.88 | 38.13 | 220,946 | -0.21(-0.55%) |
Oct 19, 2022 | 39.36 | 39.50 | 37.61 | 38.34 | 197,806 | -1.86(-4.63%) |
Oct 18, 2022 | 39.94 | 40.42 | 39.29 | 40.20 | 173,435 | +1.26(+3.24%) |
Oct 17, 2022 | 39.20 | 39.77 | 38.67 | 38.94 | 261,599 | +0.75(+1.96%) |
Oct 14, 2022 | 40.48 | 40.72 | 38.13 | 38.19 | 257,247 | -1.94(-4.83%) |
Oct 13, 2022 | 38.75 | 40.45 | 37.27 | 40.13 | 228,563 | +0.16(+0.40%) |
Oct 12, 2022 | 40.30 | 40.38 | 39.48 | 39.97 | 199,747 | -0.26(-0.65%) |
Oct 11, 2022 | 39.76 | 40.99 | 39.10 | 40.23 | 236,738 | +0.15(+0.37%) |
Oct 10, 2022 | 40.52 | 40.52 | 39.66 | 40.08 | 186,887 | +0.01(+0.02%) |
Oct 07, 2022 | 40.54 | 40.82 | 39.72 | 40.07 | 196,315 | -1.20(-2.91%) |
Oct 06, 2022 | 40.61 | 41.48 | 40.51 | 41.27 | 182,496 | +0.31(+0.76%) |
Oct 05, 2022 | 40.60 | 41.24 | 40.34 | 40.96 | 189,752 | -0.62(-1.49%) |
Oct 04, 2022 | 39.59 | 41.65 | 39.59 | 41.58 | 360,688 | +2.84(+7.33%) |
Oct 03, 2022 | 36.92 | 38.83 | 36.69 | 38.74 | 354,477 | +2.51(+6.93%) |
Sep 30, 2022 | 37.04 | 37.25 | 36.16 | 36.23 | 180,436 | -0.62(-1.68%) |
Sep 29, 2022 | 37.04 | 37.04 | 36.31 | 36.85 | 168,382 | -0.96(-2.54%) |
Sep 28, 2022 | 36.10 | 38.18 | 35.89 | 37.81 | 236,901 | +2.14(+6.00%) |
Sep 27, 2022 | 36.66 | 36.83 | 35.37 | 35.67 | 237,175 | -0.54(-1.49%) |
Sep 26, 2022 | 37.67 | 37.93 | 36.13 | 36.21 | 292,734 | -1.55(-4.10%) |
Sep 23, 2022 | 37.00 | 37.84 | 36.60 | 37.76 | 331,948 | +0.27(+0.72%) |
Sep 22, 2022 | 38.77 | 38.90 | 37.22 | 37.49 | 304,765 | -1.50(-3.85%) |
Sep 21, 2022 | 40.02 | 40.32 | 38.93 | 38.99 | 163,656 | -0.54(-1.37%) |
Sep 20, 2022 | 39.56 | 39.78 | 39.04 | 39.53 | 152,149 | -0.55(-1.37%) |
Sep 19, 2022 | 39.56 | 40.29 | 39.24 | 40.08 | 245,253 | +0.77(+1.96%) |
Sep 16, 2022 | 38.04 | 39.59 | 38.04 | 39.31 | 822,952 | +0.93(+2.42%) |
Sep 15, 2022 | 38.40 | 39.42 | 38.14 | 38.38 | 508,614 | -0.17(-0.44%) |
Sep 14, 2022 | 38.90 | 39.11 | 38.01 | 38.55 | 364,751 | -0.39(-1.00%) |
Sep 13, 2022 | 41.73 | 41.90 | 38.90 | 38.94 | 462,806 | -4.35(-10.05%) |
Sep 12, 2022 | 43.43 | 44.10 | 43.09 | 43.29 | 230,878 | +0.42(+0.98%) |
Sep 09, 2022 | 42.02 | 43.00 | 41.97 | 42.87 | 185,348 | +1.10(+2.63%) |
Sep 08, 2022 | 41.34 | 41.77 | 40.71 | 41.77 | 130,952 | +0.00(+0.00%) |
Sep 07, 2022 | 40.99 | 41.84 | 40.84 | 41.77 | 230,064 | +0.84(+2.05%) |
Sep 06, 2022 | 42.02 | 42.08 | 40.79 | 40.93 | 205,452 | -1.09(-2.59%) |
Sep 02, 2022 | 42.35 | 43.12 | 41.55 | 42.02 | 281,575 | +0.03(+0.07%) |
Sep 01, 2022 | 42.87 | 42.91 | 41.45 | 41.99 | 632,190 | -1.25(-2.89%) |
Aug 31, 2022 | 44.27 | 44.27 | 43.11 | 43.24 | 245,107 | -0.64(-1.46%) |
Aug 30, 2022 | 44.88 | 45.34 | 43.80 | 43.88 | 328,188 | -0.66(-1.48%) |
Aug 29, 2022 | 44.04 | 45.23 | 43.90 | 44.54 | 198,371 | -0.24(-0.54%) |
Aug 26, 2022 | 46.40 | 46.65 | 44.54 | 44.78 | 232,738 | -1.47(-3.18%) |
Aug 25, 2022 | 44.48 | 46.40 | 44.48 | 46.25 | 187,828 | +1.61(+3.61%) |
Aug 24, 2022 | 43.67 | 45.49 | 43.29 | 44.64 | 237,707 | +0.67(+1.52%) |
Aug 23, 2022 | 44.56 | 45.09 | 43.94 | 43.97 | 205,087 | -0.20(-0.45%) |
Aug 22, 2022 | 44.27 | 44.91 | 43.94 | 44.17 | 245,996 | -0.92(-2.04%) |
Aug 19, 2022 | 46.45 | 46.59 | 44.87 | 45.09 | 231,328 | -1.81(-3.86%) |
Aug 18, 2022 | 46.50 | 47.12 | 46.28 | 46.90 | 131,771 | +0.36(+0.77%) |
Aug 17, 2022 | 47.36 | 47.36 | 46.17 | 46.54 | 210,791 | -1.36(-2.84%) |
Aug 16, 2022 | 47.31 | 48.51 | 46.61 | 47.90 | 164,435 | +0.11(+0.23%) |
Aug 15, 2022 | 48.01 | 48.22 | 47.28 | 47.79 | 139,660 | -0.42(-0.87%) |
Aug 12, 2022 | 46.90 | 48.39 | 46.56 | 48.21 | 232,535 | +1.45(+3.10%) |
Aug 11, 2022 | 47.13 | 47.62 | 46.34 | 46.76 | 209,103 | +0.24(+0.52%) |
Aug 10, 2022 | 45.65 | 47.60 | 45.65 | 46.52 | 226,919 | +2.07(+4.66%) |
Aug 09, 2022 | 45.71 | 45.71 | 43.82 | 44.45 | 253,768 | -1.54(-3.35%) |
Aug 08, 2022 | 45.60 | 46.77 | 45.60 | 45.99 | 190,952 | +0.43(+0.94%) |
Aug 05, 2022 | 45.15 | 46.52 | 45.03 | 45.56 | 147,810 | -0.68(-1.47%) |
Aug 04, 2022 | 44.25 | 46.71 | 44.25 | 46.24 | 237,792 | +1.89(+4.26%) |
Aug 03, 2022 | 44.41 | 44.65 | 43.57 | 44.35 | 231,011 | +0.25(+0.57%) |
Aug 02, 2022 | 45.73 | 46.07 | 44.05 | 44.10 | 243,088 | -1.70(-3.71%) |