Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.63 | 41.95 | 40.66 | 41.59 | 66,934 | +0.20(+0.49%) |
Oct 28, 2022 | 39.16 | 41.61 | 39.16 | 41.38 | 51,047 | +2.58(+6.66%) |
Oct 27, 2022 | 37.68 | 41.45 | 36.11 | 38.80 | 46,169 | +0.96(+2.55%) |
Oct 26, 2022 | 37.63 | 38.24 | 37.37 | 37.84 | 54,865 | +0.59(+1.58%) |
Oct 25, 2022 | 36.97 | 38.38 | 36.66 | 37.25 | 58,517 | +0.50(+1.36%) |
Oct 24, 2022 | 37.11 | 37.61 | 36.55 | 36.75 | 45,735 | -0.46(-1.24%) |
Oct 21, 2022 | 37.04 | 37.96 | 36.87 | 37.21 | 51,438 | +0.32(+0.86%) |
Oct 20, 2022 | 36.36 | 37.06 | 35.78 | 36.89 | 55,632 | +0.34(+0.92%) |
Oct 19, 2022 | 36.30 | 36.57 | 35.54 | 36.55 | 38,871 | +0.13(+0.34%) |
Oct 18, 2022 | 37.16 | 37.48 | 36.04 | 36.43 | 40,910 | -0.45(-1.23%) |
Oct 17, 2022 | 36.58 | 37.60 | 36.27 | 36.88 | 62,861 | +0.95(+2.66%) |
Oct 14, 2022 | 36.46 | 37.93 | 35.51 | 35.93 | 64,937 | -0.58(-1.59%) |
Oct 13, 2022 | 34.72 | 36.59 | 34.72 | 36.50 | 54,489 | +1.57(+4.50%) |
Oct 12, 2022 | 34.48 | 35.20 | 34.15 | 34.93 | 50,230 | +0.41(+1.20%) |
Oct 11, 2022 | 33.89 | 34.85 | 33.89 | 34.52 | 56,847 | +0.55(+1.62%) |
Oct 10, 2022 | 34.00 | 34.33 | 33.51 | 33.97 | 47,863 | -0.12(-0.34%) |
Oct 07, 2022 | 34.77 | 34.87 | 33.69 | 34.08 | 45,522 | -0.96(-2.75%) |
Oct 06, 2022 | 36.03 | 36.03 | 34.74 | 35.05 | 84,996 | -0.95(-2.63%) |
Oct 05, 2022 | 37.03 | 37.25 | 35.12 | 35.99 | 62,692 | -1.54(-4.11%) |
Oct 04, 2022 | 38.99 | 39.12 | 37.07 | 37.54 | 54,174 | -0.91(-2.36%) |
Oct 03, 2022 | 37.56 | 38.94 | 37.56 | 38.44 | 36,151 | +1.24(+3.34%) |
Sep 30, 2022 | 36.97 | 38.01 | 36.82 | 37.20 | 94,735 | +0.52(+1.42%) |
Sep 29, 2022 | 37.94 | 39.36 | 36.40 | 36.68 | 40,705 | -1.60(-4.18%) |
Sep 28, 2022 | 37.75 | 38.71 | 37.60 | 38.28 | 56,645 | +0.62(+1.66%) |
Sep 27, 2022 | 38.04 | 38.33 | 37.33 | 37.66 | 31,812 | -0.29(-0.76%) |
Sep 26, 2022 | 38.59 | 38.72 | 37.17 | 37.94 | 40,196 | -0.64(-1.67%) |
Sep 23, 2022 | 39.38 | 39.38 | 37.92 | 38.59 | 44,555 | -1.23(-3.09%) |
Sep 22, 2022 | 39.83 | 39.95 | 39.01 | 39.82 | 30,059 | -0.03(-0.07%) |
Sep 21, 2022 | 40.35 | 40.66 | 39.33 | 39.84 | 28,164 | -0.53(-1.31%) |
Sep 20, 2022 | 40.77 | 40.77 | 39.48 | 40.37 | 55,892 | -0.52(-1.27%) |
Sep 19, 2022 | 40.38 | 41.03 | 40.07 | 40.89 | 43,106 | +0.45(+1.12%) |
Sep 16, 2022 | 40.26 | 40.46 | 39.11 | 40.44 | 156,124 | +0.13(+0.33%) |
Sep 15, 2022 | 40.45 | 40.99 | 39.69 | 40.31 | 47,112 | -0.32(-0.78%) |
Sep 14, 2022 | 40.69 | 40.79 | 39.90 | 40.62 | 60,530 | +0.10(+0.24%) |
Sep 13, 2022 | 41.41 | 41.41 | 40.25 | 40.53 | 59,799 | -1.12(-2.70%) |
Sep 12, 2022 | 41.23 | 42.20 | 41.19 | 41.65 | 37,845 | +0.43(+1.05%) |
Sep 09, 2022 | 41.47 | 41.57 | 40.52 | 41.22 | 39,665 | +0.14(+0.35%) |
Sep 08, 2022 | 43.47 | 43.47 | 40.87 | 41.07 | 49,437 | -2.86(-6.51%) |
Sep 07, 2022 | 43.11 | 44.01 | 43.11 | 43.94 | 39,482 | +0.54(+1.24%) |
Sep 06, 2022 | 43.42 | 43.69 | 42.71 | 43.40 | 45,486 | -0.18(-0.42%) |
Sep 02, 2022 | 44.44 | 44.88 | 43.37 | 43.58 | 31,524 | -0.85(-1.92%) |
Sep 01, 2022 | 44.64 | 45.04 | 43.89 | 44.44 | 38,928 | -0.56(-1.24%) |
Aug 31, 2022 | 45.88 | 45.88 | 44.53 | 44.99 | 49,651 | -0.53(-1.16%) |
Aug 30, 2022 | 46.18 | 46.18 | 45.13 | 45.52 | 73,707 | -0.36(-0.80%) |
Aug 29, 2022 | 46.91 | 47.20 | 45.86 | 45.89 | 37,513 | -1.57(-3.32%) |
Aug 26, 2022 | 47.54 | 48.02 | 47.01 | 47.46 | 30,506 | -0.04(-0.08%) |
Aug 25, 2022 | 47.79 | 47.79 | 46.72 | 47.50 | 37,615 | +0.86(+1.85%) |
Aug 24, 2022 | 46.00 | 46.85 | 45.77 | 46.63 | 35,318 | +0.77(+1.67%) |
Aug 23, 2022 | 46.57 | 46.57 | 45.67 | 45.87 | 29,594 | -0.58(-1.24%) |
Aug 22, 2022 | 46.99 | 47.34 | 46.18 | 46.44 | 42,222 | -0.98(-2.07%) |
Aug 19, 2022 | 47.62 | 48.45 | 46.90 | 47.42 | 236,825 | -0.24(-0.50%) |
Aug 18, 2022 | 46.86 | 47.87 | 46.50 | 47.66 | 41,456 | +0.77(+1.64%) |
Aug 17, 2022 | 47.31 | 47.44 | 46.43 | 46.89 | 95,856 | -0.53(-1.11%) |
Aug 16, 2022 | 46.30 | 47.62 | 46.26 | 47.42 | 39,490 | +0.74(+1.58%) |
Aug 15, 2022 | 45.86 | 47.41 | 45.40 | 46.68 | 43,861 | +0.77(+1.67%) |
Aug 12, 2022 | 44.85 | 46.10 | 44.53 | 45.91 | 62,868 | +0.88(+1.96%) |
Aug 11, 2022 | 45.77 | 45.77 | 44.57 | 45.03 | 50,618 | -0.29(-0.64%) |
Aug 10, 2022 | 46.89 | 47.00 | 44.86 | 45.32 | 69,207 | -1.62(-3.46%) |
Aug 09, 2022 | 44.53 | 46.99 | 44.53 | 46.94 | 74,179 | +2.25(+5.03%) |
Aug 08, 2022 | 43.71 | 45.04 | 43.60 | 44.69 | 41,359 | +0.87(+1.99%) |
Aug 05, 2022 | 44.30 | 44.30 | 43.34 | 43.82 | 38,472 | -0.68(-1.53%) |
Aug 04, 2022 | 44.46 | 44.92 | 44.10 | 44.50 | 72,064 | -0.14(-0.32%) |
Aug 03, 2022 | 44.19 | 44.80 | 43.84 | 44.65 | 40,367 | +0.35(+0.78%) |
Aug 02, 2022 | 44.13 | 44.79 | 44.00 | 44.30 | 24,971 | -0.80(-1.77%) |