Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.47 | 38.47 | 37.62 | 37.96 | 366,549 | -0.63(-1.64%) |
Oct 28, 2022 | 38.79 | 38.90 | 38.23 | 38.60 | 372,451 | +0.03(+0.07%) |
Oct 27, 2022 | 38.69 | 38.91 | 38.17 | 38.57 | 540,942 | +0.28(+0.74%) |
Oct 26, 2022 | 37.78 | 38.55 | 37.61 | 38.29 | 475,380 | +0.77(+2.04%) |
Oct 25, 2022 | 35.50 | 37.56 | 35.50 | 37.52 | 451,071 | +1.84(+5.16%) |
Oct 24, 2022 | 35.70 | 35.90 | 35.05 | 35.68 | 259,743 | +0.21(+0.60%) |
Oct 21, 2022 | 35.83 | 36.05 | 35.16 | 35.47 | 383,725 | -0.22(-0.62%) |
Oct 20, 2022 | 36.62 | 36.88 | 35.60 | 35.69 | 407,110 | -0.69(-1.89%) |
Oct 19, 2022 | 36.32 | 36.66 | 35.75 | 36.38 | 652,583 | +0.33(+0.93%) |
Oct 18, 2022 | 35.80 | 36.21 | 35.43 | 36.04 | 363,991 | +0.86(+2.45%) |
Oct 17, 2022 | 35.08 | 35.70 | 35.02 | 35.18 | 344,730 | +0.84(+2.44%) |
Oct 14, 2022 | 34.98 | 35.44 | 33.99 | 34.35 | 277,213 | -0.70(-1.99%) |
Oct 13, 2022 | 33.65 | 35.32 | 33.37 | 35.04 | 602,558 | +0.92(+2.68%) |
Oct 12, 2022 | 33.77 | 34.29 | 33.29 | 34.12 | 446,122 | +0.43(+1.28%) |
Oct 11, 2022 | 33.82 | 33.98 | 33.06 | 33.69 | 561,298 | -0.40(-1.16%) |
Oct 10, 2022 | 33.94 | 34.35 | 33.76 | 34.09 | 245,514 | +0.11(+0.34%) |
Oct 07, 2022 | 34.51 | 34.86 | 33.69 | 33.98 | 557,731 | -0.84(-2.40%) |
Oct 06, 2022 | 36.69 | 36.69 | 34.61 | 34.81 | 399,189 | -1.97(-5.36%) |
Oct 05, 2022 | 37.22 | 37.22 | 35.88 | 36.78 | 331,179 | -0.83(-2.20%) |
Oct 04, 2022 | 37.23 | 37.81 | 37.11 | 37.61 | 339,279 | +0.92(+2.52%) |
Oct 03, 2022 | 36.33 | 37.13 | 35.96 | 36.69 | 327,671 | +0.85(+2.38%) |
Sep 30, 2022 | 36.54 | 37.02 | 35.82 | 35.83 | 434,328 | -0.75(-2.05%) |
Sep 29, 2022 | 38.21 | 38.21 | 36.00 | 36.58 | 423,691 | -1.73(-4.53%) |
Sep 28, 2022 | 39.18 | 39.24 | 38.01 | 38.32 | 392,376 | -0.67(-1.72%) |
Sep 27, 2022 | 40.24 | 40.39 | 38.73 | 38.98 | 302,333 | -0.85(-2.12%) |
Sep 26, 2022 | 41.27 | 41.38 | 39.52 | 39.83 | 301,993 | -1.62(-3.91%) |
Sep 23, 2022 | 41.75 | 41.82 | 40.89 | 41.45 | 478,390 | -0.84(-1.98%) |
Sep 22, 2022 | 42.64 | 42.84 | 42.15 | 42.29 | 378,665 | -0.55(-1.29%) |
Sep 21, 2022 | 43.69 | 44.04 | 42.84 | 42.84 | 394,340 | -0.62(-1.42%) |
Sep 20, 2022 | 42.81 | 43.54 | 42.52 | 43.46 | 248,932 | +0.26(+0.59%) |
Sep 19, 2022 | 42.75 | 44.04 | 42.75 | 43.20 | 361,120 | -0.03(-0.06%) |
Sep 16, 2022 | 42.54 | 43.34 | 41.82 | 43.23 | 613,904 | +0.67(+1.57%) |
Sep 15, 2022 | 42.92 | 42.97 | 42.20 | 42.56 | 234,897 | -0.54(-1.25%) |
Sep 14, 2022 | 42.92 | 43.47 | 42.68 | 43.10 | 210,662 | +0.41(+0.97%) |
Sep 13, 2022 | 42.89 | 43.29 | 42.49 | 42.68 | 307,248 | -0.99(-2.26%) |
Sep 12, 2022 | 43.26 | 43.83 | 43.26 | 43.67 | 263,387 | +0.72(+1.68%) |
Sep 09, 2022 | 43.00 | 43.40 | 42.89 | 42.95 | 218,559 | +0.36(+0.85%) |
Sep 08, 2022 | 42.01 | 42.63 | 41.96 | 42.59 | 190,417 | +0.23(+0.54%) |
Sep 07, 2022 | 42.26 | 42.56 | 41.96 | 42.36 | 250,764 | +0.25(+0.59%) |
Sep 06, 2022 | 41.81 | 42.53 | 41.49 | 42.11 | 226,131 | +0.60(+1.44%) |
Sep 02, 2022 | 41.34 | 42.08 | 41.20 | 41.51 | 278,299 | +0.26(+0.64%) |
Sep 01, 2022 | 41.53 | 41.71 | 40.72 | 41.25 | 240,068 | -0.66(-1.58%) |
Aug 31, 2022 | 42.30 | 42.39 | 41.71 | 41.91 | 268,869 | -0.44(-1.04%) |
Aug 30, 2022 | 43.06 | 43.11 | 42.14 | 42.35 | 263,852 | -0.21(-0.49%) |
Aug 29, 2022 | 42.02 | 42.86 | 42.02 | 42.56 | 233,335 | +0.28(+0.66%) |
Aug 26, 2022 | 43.02 | 43.17 | 41.87 | 42.28 | 260,431 | -0.74(-1.71%) |
Aug 25, 2022 | 42.58 | 43.07 | 42.47 | 43.02 | 194,624 | +0.55(+1.30%) |
Aug 24, 2022 | 41.33 | 42.55 | 41.33 | 42.46 | 213,291 | +0.61(+1.47%) |
Aug 23, 2022 | 41.32 | 42.04 | 41.14 | 41.85 | 269,078 | +0.29(+0.71%) |
Aug 22, 2022 | 41.98 | 42.05 | 41.01 | 41.55 | 321,816 | -0.61(-1.46%) |
Aug 19, 2022 | 42.36 | 42.83 | 42.02 | 42.17 | 255,376 | -0.42(-0.98%) |
Aug 18, 2022 | 42.12 | 42.76 | 41.94 | 42.58 | 203,979 | +0.68(+1.61%) |
Aug 17, 2022 | 41.59 | 42.07 | 41.39 | 41.91 | 145,805 | +0.19(+0.46%) |
Aug 16, 2022 | 41.59 | 42.00 | 41.03 | 41.72 | 172,779 | +0.33(+0.79%) |
Aug 15, 2022 | 41.06 | 41.61 | 40.72 | 41.39 | 286,398 | -0.06(-0.15%) |
Aug 12, 2022 | 41.41 | 41.71 | 41.26 | 41.45 | 275,792 | +0.23(+0.55%) |
Aug 11, 2022 | 41.49 | 42.00 | 41.15 | 41.22 | 311,435 | +0.06(+0.15%) |
Aug 10, 2022 | 41.09 | 41.46 | 40.74 | 41.16 | 310,976 | +0.50(+1.23%) |
Aug 09, 2022 | 40.68 | 40.81 | 40.17 | 40.66 | 327,295 | +0.14(+0.34%) |
Aug 08, 2022 | 41.31 | 41.55 | 40.38 | 40.52 | 228,085 | -0.31(-0.76%) |
Aug 05, 2022 | 40.23 | 40.95 | 40.01 | 40.84 | 304,477 | +0.42(+1.03%) |
Aug 04, 2022 | 40.70 | 40.70 | 39.81 | 40.42 | 375,886 | -0.04(-0.11%) |
Aug 03, 2022 | 39.44 | 40.58 | 39.29 | 40.46 | 369,926 | +1.19(+3.04%) |
Aug 02, 2022 | 39.31 | 39.74 | 39.05 | 39.27 | 227,281 | +0.20(+0.51%) |