Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.22 | 41.79 | 40.98 | 41.27 | 41,865 | -0.24(-0.58%) |
Oct 28, 2022 | 40.26 | 41.85 | 40.26 | 41.51 | 36,829 | +1.15(+2.85%) |
Oct 27, 2022 | 40.38 | 41.24 | 40.22 | 40.36 | 29,626 | +0.09(+0.22%) |
Oct 26, 2022 | 40.19 | 40.81 | 39.65 | 40.27 | 24,452 | +0.25(+0.62%) |
Oct 25, 2022 | 39.14 | 40.40 | 39.14 | 40.02 | 36,066 | +1.08(+2.77%) |
Oct 24, 2022 | 38.48 | 39.10 | 38.01 | 38.94 | 34,499 | +0.61(+1.59%) |
Oct 21, 2022 | 37.24 | 38.52 | 37.24 | 38.33 | 34,935 | +1.30(+3.51%) |
Oct 20, 2022 | 37.56 | 37.97 | 36.94 | 37.03 | 31,653 | -0.69(-1.83%) |
Oct 19, 2022 | 38.11 | 38.53 | 37.26 | 37.72 | 36,472 | -0.59(-1.54%) |
Oct 18, 2022 | 38.52 | 39.04 | 38.18 | 38.31 | 54,926 | +0.43(+1.14%) |
Oct 17, 2022 | 37.21 | 38.07 | 37.21 | 37.88 | 52,412 | +1.00(+2.71%) |
Oct 14, 2022 | 37.20 | 37.36 | 36.52 | 36.88 | 49,950 | +0.02(+0.05%) |
Oct 13, 2022 | 36.19 | 37.11 | 35.61 | 36.86 | 112,729 | +0.12(+0.33%) |
Oct 12, 2022 | 37.46 | 37.46 | 36.51 | 36.74 | 45,155 | -0.28(-0.76%) |
Oct 11, 2022 | 36.64 | 37.73 | 36.40 | 37.02 | 52,231 | +0.27(+0.73%) |
Oct 10, 2022 | 36.35 | 37.06 | 36.17 | 36.75 | 55,741 | +0.55(+1.52%) |
Oct 07, 2022 | 36.12 | 36.40 | 35.86 | 36.20 | 52,724 | -0.14(-0.39%) |
Oct 06, 2022 | 36.57 | 37.41 | 36.18 | 36.34 | 23,361 | -0.30(-0.82%) |
Oct 05, 2022 | 37.57 | 37.59 | 36.61 | 36.64 | 39,663 | -1.04(-2.76%) |
Oct 04, 2022 | 36.83 | 38.06 | 36.83 | 37.68 | 49,591 | +1.47(+4.06%) |
Oct 03, 2022 | 36.59 | 36.74 | 36.16 | 36.21 | 45,936 | +0.17(+0.47%) |
Sep 30, 2022 | 35.86 | 36.84 | 35.62 | 36.04 | 77,235 | +0.01(+0.03%) |
Sep 29, 2022 | 36.72 | 36.88 | 35.68 | 36.03 | 37,256 | -0.84(-2.28%) |
Sep 28, 2022 | 36.59 | 37.28 | 36.40 | 36.87 | 46,310 | +0.51(+1.40%) |
Sep 27, 2022 | 37.84 | 38.12 | 36.27 | 36.36 | 50,926 | -1.33(-3.53%) |
Sep 26, 2022 | 37.84 | 38.33 | 37.43 | 37.69 | 30,605 | +0.05(+0.13%) |
Sep 23, 2022 | 37.89 | 37.89 | 37.27 | 37.64 | 38,955 | -0.29(-0.76%) |
Sep 22, 2022 | 37.63 | 38.14 | 37.17 | 37.93 | 40,643 | +0.06(+0.16%) |
Sep 21, 2022 | 38.28 | 39.03 | 37.75 | 37.87 | 50,804 | +0.00(+0.00%) |
Sep 20, 2022 | 37.63 | 37.94 | 37.29 | 37.87 | 51,837 | -0.14(-0.37%) |
Sep 19, 2022 | 37.18 | 38.18 | 37.18 | 38.01 | 82,794 | +0.60(+1.60%) |
Sep 16, 2022 | 37.15 | 37.73 | 36.70 | 37.41 | 145,581 | +0.44(+1.19%) |
Sep 15, 2022 | 37.49 | 38.34 | 36.78 | 36.97 | 54,479 | -0.68(-1.81%) |
Sep 14, 2022 | 37.89 | 38.01 | 37.31 | 37.65 | 32,719 | -0.22(-0.58%) |
Sep 13, 2022 | 38.89 | 39.67 | 37.84 | 37.87 | 49,715 | -1.81(-4.56%) |
Sep 12, 2022 | 39.54 | 40.25 | 38.97 | 39.68 | 44,705 | +0.38(+0.97%) |
Sep 09, 2022 | 39.05 | 39.42 | 38.52 | 39.30 | 34,886 | +0.70(+1.81%) |
Sep 08, 2022 | 38.99 | 38.99 | 38.10 | 38.60 | 28,897 | -0.61(-1.56%) |
Sep 07, 2022 | 37.91 | 39.55 | 37.91 | 39.21 | 47,097 | +1.14(+2.99%) |
Sep 06, 2022 | 38.59 | 38.59 | 37.58 | 38.07 | 51,363 | -0.43(-1.12%) |
Sep 02, 2022 | 39.91 | 40.30 | 38.37 | 38.50 | 40,717 | -1.28(-3.22%) |
Sep 01, 2022 | 40.05 | 40.05 | 38.98 | 39.78 | 37,895 | -0.14(-0.35%) |
Aug 31, 2022 | 41.36 | 41.60 | 39.90 | 39.92 | 60,052 | -1.37(-3.32%) |
Aug 30, 2022 | 42.07 | 42.07 | 41.02 | 41.29 | 34,632 | -0.73(-1.74%) |
Aug 29, 2022 | 42.15 | 42.62 | 41.75 | 42.02 | 30,254 | -0.32(-0.76%) |
Aug 26, 2022 | 43.45 | 43.45 | 42.31 | 42.34 | 34,376 | -1.17(-2.69%) |
Aug 25, 2022 | 42.53 | 44.08 | 42.53 | 43.51 | 39,530 | +0.95(+2.23%) |
Aug 24, 2022 | 42.98 | 42.98 | 42.38 | 42.56 | 18,465 | +0.01(+0.02%) |
Aug 23, 2022 | 42.43 | 42.74 | 42.20 | 42.55 | 35,024 | -0.03(-0.07%) |
Aug 22, 2022 | 43.34 | 43.83 | 42.30 | 42.58 | 41,362 | -1.13(-2.59%) |
Aug 19, 2022 | 44.87 | 44.95 | 43.70 | 43.71 | 65,661 | -1.21(-2.69%) |
Aug 18, 2022 | 44.92 | 45.10 | 44.39 | 44.92 | 18,170 | +0.19(+0.42%) |
Aug 17, 2022 | 45.04 | 45.42 | 44.52 | 44.73 | 25,910 | -0.77(-1.69%) |
Aug 16, 2022 | 44.84 | 45.68 | 44.84 | 45.50 | 18,030 | +0.39(+0.86%) |
Aug 15, 2022 | 44.75 | 45.15 | 44.20 | 45.11 | 45,850 | -0.06(-0.13%) |
Aug 12, 2022 | 44.69 | 45.21 | 44.27 | 45.17 | 32,903 | +0.72(+1.62%) |
Aug 11, 2022 | 44.51 | 45.12 | 44.25 | 44.45 | 21,782 | +0.38(+0.86%) |
Aug 10, 2022 | 43.73 | 44.38 | 43.73 | 44.07 | 40,848 | +0.81(+1.87%) |
Aug 09, 2022 | 44.88 | 44.88 | 43.18 | 43.26 | 38,747 | -1.61(-3.59%) |
Aug 08, 2022 | 44.87 | 45.78 | 44.25 | 44.87 | 30,430 | +0.62(+1.40%) |
Aug 05, 2022 | 43.61 | 44.49 | 43.08 | 44.25 | 46,271 | +0.46(+1.05%) |
Aug 04, 2022 | 43.00 | 44.53 | 42.46 | 43.79 | 84,401 | +0.74(+1.72%) |
Aug 03, 2022 | 44.05 | 44.05 | 42.41 | 43.05 | 83,075 | -0.42(-0.97%) |
Aug 02, 2022 | 44.25 | 44.25 | 43.19 | 43.47 | 34,033 | -0.73(-1.65%) |