Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.32 | 39.83 | 38.90 | 39.14 | 175,438 | -0.31(-0.79%) |
Oct 28, 2022 | 38.65 | 39.90 | 38.64 | 39.45 | 161,259 | +1.01(+2.63%) |
Oct 27, 2022 | 38.62 | 39.18 | 38.25 | 38.44 | 113,901 | +0.17(+0.44%) |
Oct 26, 2022 | 38.21 | 38.92 | 37.59 | 38.27 | 107,918 | +0.27(+0.71%) |
Oct 25, 2022 | 37.12 | 38.40 | 37.12 | 38.00 | 129,129 | +1.03(+2.79%) |
Oct 24, 2022 | 36.53 | 37.19 | 36.12 | 36.97 | 107,894 | +0.56(+1.54%) |
Oct 21, 2022 | 35.54 | 36.58 | 35.30 | 36.41 | 134,490 | +1.15(+3.26%) |
Oct 20, 2022 | 35.75 | 36.20 | 35.15 | 35.26 | 110,236 | -0.64(-1.78%) |
Oct 19, 2022 | 36.23 | 36.37 | 35.45 | 35.90 | 101,981 | -0.62(-1.70%) |
Oct 18, 2022 | 36.56 | 37.18 | 36.38 | 36.52 | 123,956 | +0.43(+1.19%) |
Oct 17, 2022 | 35.33 | 36.16 | 35.33 | 36.09 | 169,829 | +1.11(+3.17%) |
Oct 14, 2022 | 35.19 | 35.40 | 34.67 | 34.98 | 113,277 | +0.03(+0.09%) |
Oct 13, 2022 | 34.22 | 35.18 | 33.87 | 34.95 | 235,111 | +0.11(+0.32%) |
Oct 12, 2022 | 35.21 | 35.30 | 34.68 | 34.84 | 101,655 | -0.35(-0.99%) |
Oct 11, 2022 | 34.80 | 35.92 | 34.77 | 35.19 | 186,753 | +0.30(+0.86%) |
Oct 10, 2022 | 34.37 | 35.14 | 34.09 | 34.89 | 117,527 | +0.54(+1.57%) |
Oct 07, 2022 | 34.39 | 34.77 | 34.04 | 34.35 | 146,450 | -0.23(-0.67%) |
Oct 06, 2022 | 34.74 | 34.91 | 34.32 | 34.58 | 96,854 | -0.23(-0.66%) |
Oct 05, 2022 | 35.29 | 35.56 | 34.72 | 34.81 | 123,710 | -0.89(-2.49%) |
Oct 04, 2022 | 34.69 | 36.13 | 34.33 | 35.70 | 167,468 | +1.45(+4.23%) |
Oct 03, 2022 | 34.41 | 34.71 | 34.21 | 34.25 | 220,283 | +0.09(+0.26%) |
Sep 30, 2022 | 34.19 | 34.83 | 33.69 | 34.16 | 294,910 | +0.07(+0.21%) |
Sep 29, 2022 | 34.62 | 34.62 | 33.73 | 34.09 | 140,747 | -0.73(-2.10%) |
Sep 28, 2022 | 34.53 | 35.20 | 34.28 | 34.82 | 139,656 | +0.42(+1.22%) |
Sep 27, 2022 | 35.73 | 35.90 | 34.31 | 34.40 | 156,168 | -1.14(-3.21%) |
Sep 26, 2022 | 35.36 | 36.04 | 35.19 | 35.54 | 179,874 | +0.03(+0.08%) |
Sep 23, 2022 | 35.50 | 35.64 | 35.11 | 35.51 | 137,641 | -0.20(-0.56%) |
Sep 22, 2022 | 35.45 | 35.92 | 35.02 | 35.71 | 185,828 | +0.07(+0.20%) |
Sep 21, 2022 | 35.87 | 36.80 | 35.54 | 35.64 | 165,363 | -0.03(-0.08%) |
Sep 20, 2022 | 35.55 | 35.78 | 34.99 | 35.67 | 180,105 | -0.07(-0.20%) |
Sep 19, 2022 | 34.85 | 35.91 | 34.85 | 35.74 | 188,783 | +0.53(+1.51%) |
Sep 16, 2022 | 34.75 | 35.54 | 34.67 | 35.21 | 497,992 | +0.34(+0.98%) |
Sep 15, 2022 | 35.21 | 35.81 | 34.53 | 34.87 | 176,190 | -0.56(-1.58%) |
Sep 14, 2022 | 35.47 | 35.76 | 35.08 | 35.43 | 152,199 | -0.22(-0.62%) |
Sep 13, 2022 | 36.92 | 37.26 | 35.60 | 35.65 | 154,100 | -1.86(-4.96%) |
Sep 12, 2022 | 37.34 | 38.01 | 37.12 | 37.51 | 160,861 | +0.50(+1.35%) |
Sep 09, 2022 | 36.51 | 37.07 | 36.30 | 37.01 | 114,214 | +0.60(+1.65%) |
Sep 08, 2022 | 36.47 | 36.64 | 35.83 | 36.41 | 127,650 | -0.54(-1.46%) |
Sep 07, 2022 | 36.07 | 37.23 | 35.88 | 36.95 | 157,952 | +1.03(+2.87%) |
Sep 06, 2022 | 36.41 | 36.51 | 35.40 | 35.92 | 212,237 | -0.37(-1.02%) |
Sep 02, 2022 | 37.85 | 37.85 | 36.09 | 36.29 | 136,897 | -1.24(-3.30%) |
Sep 01, 2022 | 37.58 | 37.65 | 36.83 | 37.53 | 182,601 | -0.23(-0.61%) |
Aug 31, 2022 | 38.61 | 39.00 | 37.73 | 37.76 | 144,774 | -0.97(-2.50%) |
Aug 30, 2022 | 39.55 | 39.55 | 38.64 | 38.73 | 141,033 | -0.90(-2.27%) |
Aug 29, 2022 | 39.50 | 40.31 | 39.34 | 39.63 | 149,153 | -0.46(-1.15%) |
Aug 26, 2022 | 40.99 | 40.99 | 39.98 | 40.09 | 151,240 | -0.95(-2.31%) |
Aug 25, 2022 | 40.55 | 41.73 | 39.90 | 41.04 | 168,725 | +0.89(+2.22%) |
Aug 24, 2022 | 40.17 | 40.41 | 39.71 | 40.15 | 101,596 | +0.02(+0.05%) |
Aug 23, 2022 | 40.00 | 40.27 | 39.83 | 40.13 | 126,571 | +0.03(+0.07%) |
Aug 22, 2022 | 41.05 | 41.05 | 39.90 | 40.10 | 117,692 | -1.17(-2.83%) |
Aug 19, 2022 | 42.11 | 42.11 | 41.16 | 41.27 | 102,975 | -1.01(-2.39%) |
Aug 18, 2022 | 42.07 | 42.43 | 41.79 | 42.28 | 148,266 | +0.21(+0.50%) |
Aug 17, 2022 | 42.40 | 42.44 | 41.55 | 42.07 | 118,314 | -0.62(-1.45%) |
Aug 16, 2022 | 42.29 | 42.98 | 42.03 | 42.69 | 108,247 | +0.27(+0.64%) |
Aug 15, 2022 | 42.36 | 42.52 | 41.56 | 42.42 | 128,674 | +0.05(+0.12%) |
Aug 12, 2022 | 41.68 | 42.40 | 40.85 | 42.37 | 121,400 | +0.72(+1.73%) |
Aug 11, 2022 | 41.64 | 42.33 | 41.53 | 41.65 | 74,595 | +0.39(+0.95%) |
Aug 10, 2022 | 41.10 | 41.62 | 40.97 | 41.26 | 148,931 | +0.64(+1.58%) |
Aug 09, 2022 | 41.99 | 41.99 | 40.51 | 40.62 | 154,125 | -1.57(-3.72%) |
Aug 08, 2022 | 41.54 | 43.17 | 41.54 | 42.19 | 201,299 | +0.68(+1.64%) |
Aug 05, 2022 | 40.96 | 41.83 | 40.48 | 41.51 | 215,004 | +0.32(+0.78%) |
Aug 04, 2022 | 40.53 | 41.78 | 40.00 | 41.19 | 229,805 | +0.67(+1.65%) |
Aug 03, 2022 | 40.63 | 41.23 | 39.92 | 40.52 | 213,524 | -0.38(-0.93%) |
Aug 02, 2022 | 41.55 | 41.56 | 40.52 | 40.90 | 118,263 | -0.53(-1.28%) |