Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.50 | 41.50 | 41.34 | 41.34 | 1,943 | -0.39(-0.92%) |
Oct 28, 2022 | 41.32 | 41.73 | 41.30 | 41.73 | 3,692 | +0.76(+1.86%) |
Oct 27, 2022 | 41.37 | 41.44 | 40.97 | 40.97 | 4,945 | -0.47(-1.15%) |
Oct 26, 2022 | 41.21 | 41.77 | 41.21 | 41.44 | 9,871 | +0.32(+0.77%) |
Oct 25, 2022 | 40.31 | 41.21 | 40.31 | 41.13 | 2,809 | +1.46(+3.69%) |
Oct 24, 2022 | 39.78 | 39.82 | 39.59 | 39.66 | 1,398 | +0.39(+0.98%) |
Oct 21, 2022 | 38.72 | 39.28 | 38.65 | 39.28 | 3,387 | +0.34(+0.86%) |
Oct 20, 2022 | 39.26 | 39.26 | 38.88 | 38.94 | 990 | +0.06(+0.15%) |
Oct 19, 2022 | 39.39 | 39.39 | 38.78 | 38.88 | 2,108 | -0.99(-2.48%) |
Oct 18, 2022 | 40.28 | 40.28 | 39.85 | 39.87 | 1,458 | +0.45(+1.13%) |
Oct 17, 2022 | 39.23 | 39.58 | 39.23 | 39.42 | 2,529 | +1.72(+4.57%) |
Oct 14, 2022 | 38.83 | 38.83 | 37.70 | 37.70 | 1,975 | -0.50(-1.32%) |
Oct 13, 2022 | 36.68 | 38.37 | 36.68 | 38.21 | 1,518 | +1.62(+4.43%) |
Oct 12, 2022 | 36.89 | 36.91 | 36.58 | 36.58 | 6,109 | -0.28(-0.75%) |
Oct 11, 2022 | 37.38 | 37.59 | 36.76 | 36.86 | 5,095 | -0.59(-1.58%) |
Oct 10, 2022 | 37.60 | 37.60 | 37.19 | 37.45 | 9,704 | +0.26(+0.69%) |
Oct 07, 2022 | 37.83 | 37.83 | 37.20 | 37.20 | 8,013 | -1.09(-2.84%) |
Oct 06, 2022 | 38.65 | 38.72 | 38.29 | 38.29 | 1,601 | -0.59(-1.53%) |
Oct 05, 2022 | 38.86 | 39.08 | 38.69 | 38.88 | 12,835 | -1.06(-2.65%) |
Oct 04, 2022 | 39.17 | 39.94 | 39.17 | 39.94 | 5,888 | +2.59(+6.94%) |
Oct 03, 2022 | 37.12 | 37.42 | 36.99 | 37.35 | 5,325 | +0.70(+1.92%) |
Sep 30, 2022 | 36.76 | 37.08 | 36.64 | 36.64 | 8,636 | +0.35(+0.95%) |
Sep 29, 2022 | 36.17 | 36.30 | 35.99 | 36.30 | 6,682 | -0.79(-2.13%) |
Sep 28, 2022 | 36.11 | 37.14 | 36.11 | 37.09 | 51,213 | +0.61(+1.68%) |
Sep 27, 2022 | 37.02 | 37.09 | 36.36 | 36.48 | 1,676 | -0.09(-0.24%) |
Sep 26, 2022 | 36.95 | 36.95 | 36.56 | 36.56 | 5,937 | -0.77(-2.06%) |
Sep 23, 2022 | 37.75 | 37.75 | 37.25 | 37.33 | 2,797 | -1.50(-3.87%) |
Sep 22, 2022 | 39.12 | 39.12 | 38.78 | 38.84 | 960 | -0.22(-0.56%) |
Sep 21, 2022 | 39.86 | 40.05 | 39.05 | 39.06 | 5,192 | -0.75(-1.89%) |
Sep 20, 2022 | 39.98 | 39.85 | 39.81 | 39.81 | 1,376 | -1.15(-2.81%) |
Sep 19, 2022 | 40.71 | 40.96 | 40.70 | 40.96 | 1,180 | +0.28(+0.69%) |
Sep 16, 2022 | 40.42 | 40.68 | 40.42 | 40.68 | 475 | -0.39(-0.95%) |
Sep 15, 2022 | 41.07 | 41.07 | 41.07 | 41.07 | 291 | +0.10(+0.25%) |
Sep 14, 2022 | 41.06 | 41.19 | 40.78 | 40.97 | 1,795 | -0.50(-1.20%) |
Sep 13, 2022 | 42.16 | 42.31 | 41.46 | 41.46 | 429 | -1.85(-4.26%) |
Sep 12, 2022 | 43.26 | 43.33 | 43.26 | 43.31 | 1,763 | +0.95(+2.24%) |
Sep 09, 2022 | 42.19 | 42.41 | 42.18 | 42.36 | 1,413 | +1.15(+2.78%) |
Sep 08, 2022 | 40.55 | 41.21 | 40.55 | 41.21 | 3,554 | +0.13(+0.31%) |
Sep 07, 2022 | 40.31 | 41.09 | 40.21 | 41.09 | 2,640 | +0.76(+1.89%) |
Sep 06, 2022 | 40.53 | 40.53 | 40.32 | 40.32 | 1,827 | +0.01(+0.03%) |
Sep 02, 2022 | 40.74 | 40.74 | 40.28 | 40.31 | 1,177 | -0.37(-0.90%) |
Sep 01, 2022 | 40.30 | 40.70 | 40.27 | 40.68 | 1,890 | -1.11(-2.65%) |
Aug 31, 2022 | 41.83 | 41.83 | 41.79 | 41.79 | 328 | +0.24(+0.57%) |
Aug 30, 2022 | 42.11 | 42.11 | 41.55 | 41.55 | 1,063 | -0.11(-0.26%) |
Aug 29, 2022 | 41.51 | 41.73 | 41.51 | 41.66 | 1,890 | +0.09(+0.22%) |
Aug 26, 2022 | 42.02 | 42.02 | 41.55 | 41.57 | 1,009 | -1.43(-3.32%) |
Aug 25, 2022 | 42.99 | 42.99 | 42.99 | 42.99 | 567 | +0.55(+1.30%) |
Aug 24, 2022 | 42.23 | 42.44 | 42.23 | 42.44 | 222 | +0.13(+0.30%) |
Aug 23, 2022 | 42.31 | 42.31 | 42.31 | 42.31 | 655 | +0.11(+0.26%) |
Aug 22, 2022 | 42.70 | 42.70 | 42.20 | 42.20 | 3,157 | -1.16(-2.68%) |
Aug 19, 2022 | 43.36 | 43.36 | 43.36 | 43.36 | 496 | -0.72(-1.63%) |
Aug 18, 2022 | 44.06 | 44.11 | 43.98 | 44.08 | 4,466 | -0.34(-0.76%) |
Aug 17, 2022 | 44.40 | 44.42 | 44.15 | 44.42 | 844 | -0.53(-1.19%) |
Aug 16, 2022 | 44.74 | 45.03 | 44.74 | 44.95 | 563 | +0.10(+0.22%) |
Aug 15, 2022 | 44.58 | 44.93 | 44.58 | 44.85 | 1,286 | -0.11(-0.24%) |
Aug 12, 2022 | 44.58 | 45.05 | 44.52 | 44.96 | 4,631 | +1.01(+2.31%) |
Aug 11, 2022 | 43.95 | 43.95 | 43.95 | 43.95 | 233 | +0.05(+0.12%) |
Aug 10, 2022 | 43.46 | 43.89 | 43.46 | 43.89 | 611 | +1.47(+3.47%) |
Aug 09, 2022 | 42.64 | 42.65 | 42.42 | 42.42 | 1,140 | -0.36(-0.83%) |
Aug 08, 2022 | 42.86 | 43.18 | 42.78 | 42.78 | 1,010 | -0.09(-0.20%) |
Aug 05, 2022 | 42.36 | 42.86 | 42.36 | 42.86 | 398 | -0.17(-0.39%) |
Aug 04, 2022 | 43.05 | 43.05 | 43.03 | 43.03 | 383 | +0.68(+1.61%) |
Aug 03, 2022 | 42.03 | 42.36 | 42.03 | 42.35 | 502 | +0.79(+1.89%) |
Aug 02, 2022 | 41.74 | 41.91 | 41.56 | 41.56 | 2,577 | -0.88(-2.07%) |