Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2022 | 43.04 | 43.16 | 42.90 | 42.95 | 10,850 | +0.71(+1.69%) |
Oct 20, 2022 | 42.75 | 42.87 | 42.15 | 42.24 | 5,185 | -0.75(-1.76%) |
Oct 19, 2022 | 43.30 | 43.32 | 42.81 | 42.99 | 5,600 | -0.71(-1.62%) |
Oct 18, 2022 | 43.70 | 43.70 | 43.70 | 43.70 | 33 | +0.51(+1.18%) |
Oct 17, 2022 | 43.09 | 43.19 | 43.09 | 43.19 | 121 | +1.07(+2.54%) |
Oct 14, 2022 | 42.70 | 42.70 | 42.12 | 42.12 | 1,216 | -0.89(-2.07%) |
Oct 13, 2022 | 41.11 | 43.01 | 41.07 | 43.01 | 2,334 | +1.51(+3.64%) |
Oct 12, 2022 | 41.77 | 41.80 | 41.49 | 41.49 | 4,307 | -0.10(-0.23%) |
Oct 11, 2022 | 41.79 | 41.79 | 41.59 | 41.59 | 493 | -0.58(-1.38%) |
Oct 10, 2022 | 42.21 | 42.21 | 42.17 | 42.17 | 519 | -0.09(-0.22%) |
Oct 07, 2022 | 43.03 | 43.03 | 42.23 | 42.27 | 1,570 | -1.04(-2.40%) |
Oct 06, 2022 | 43.50 | 43.50 | 43.31 | 43.31 | 191 | -0.52(-1.19%) |
Oct 05, 2022 | 43.59 | 43.83 | 43.59 | 43.83 | 1,239 | -0.17(-0.39%) |
Oct 04, 2022 | 43.78 | 44.00 | 43.63 | 44.00 | 2,408 | +1.73(+4.10%) |
Oct 03, 2022 | 41.95 | 42.38 | 41.91 | 42.27 | 6,684 | +1.10(+2.68%) |
Sep 30, 2022 | 41.62 | 41.80 | 41.16 | 41.16 | 1,462 | -0.36(-0.86%) |
Sep 29, 2022 | 41.51 | 41.52 | 41.26 | 41.52 | 1,183 | -0.18(-0.43%) |
Sep 28, 2022 | 41.74 | 42.24 | 41.70 | 41.70 | 80,361 | +0.50(+1.21%) |
Sep 27, 2022 | 41.55 | 41.80 | 40.82 | 41.20 | 3,735 | -0.30(-0.72%) |
Sep 26, 2022 | 41.61 | 41.61 | 41.50 | 41.50 | 1,988 | -0.62(-1.46%) |
Sep 23, 2022 | 41.95 | 42.11 | 41.95 | 42.11 | 243 | -0.85(-1.97%) |
Sep 22, 2022 | 43.86 | 43.86 | 42.96 | 42.96 | 1,262 | -0.76(-1.74%) |
Sep 21, 2022 | 44.84 | 44.84 | 43.72 | 43.72 | 848 | -0.82(-1.84%) |
Sep 20, 2022 | 44.62 | 44.62 | 44.16 | 44.54 | 12,127 | -0.61(-1.36%) |
Sep 19, 2022 | 45.09 | 45.16 | 44.80 | 45.16 | 401 | +0.39(+0.87%) |
Sep 16, 2022 | 44.62 | 44.77 | 44.41 | 44.77 | 1,551 | -0.50(-1.11%) |
Sep 15, 2022 | 45.54 | 45.54 | 45.27 | 45.27 | 151 | +0.17(+0.37%) |
Sep 14, 2022 | 45.14 | 45.24 | 45.10 | 45.10 | 244 | -0.18(-0.39%) |
Sep 13, 2022 | 45.89 | 45.89 | 45.28 | 45.28 | 244 | -1.65(-3.52%) |
Sep 12, 2022 | 46.72 | 46.93 | 46.70 | 46.93 | 510 | +0.39(+0.84%) |
Sep 09, 2022 | 46.51 | 46.59 | 46.51 | 46.54 | 1,013 | +0.52(+1.14%) |
Sep 08, 2022 | 45.22 | 46.02 | 45.22 | 46.02 | 1,989 | +0.74(+1.63%) |
Sep 07, 2022 | 44.88 | 45.28 | 44.88 | 45.28 | 819 | +0.94(+2.12%) |
Sep 06, 2022 | 44.40 | 44.40 | 44.34 | 44.34 | 224 | -0.11(-0.24%) |
Sep 02, 2022 | 45.35 | 45.35 | 44.45 | 44.45 | 2,064 | -0.33(-0.74%) |