Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.82 | 45.07 | 44.77 | 44.82 | 16,249 | -0.17(-0.39%) |
Oct 28, 2022 | 44.34 | 45.03 | 44.34 | 44.99 | 24,295 | +0.71(+1.61%) |
Oct 27, 2022 | 44.34 | 44.71 | 44.26 | 44.27 | 32,917 | -0.19(-0.43%) |
Oct 26, 2022 | 44.33 | 44.76 | 44.33 | 44.47 | 57,589 | +0.31(+0.70%) |
Oct 25, 2022 | 43.69 | 44.22 | 43.69 | 44.16 | 35,507 | +0.30(+0.68%) |
Oct 24, 2022 | 43.71 | 43.94 | 43.61 | 43.86 | 32,955 | +0.46(+1.07%) |
Oct 21, 2022 | 42.29 | 43.44 | 42.24 | 43.40 | 42,452 | +1.12(+2.65%) |
Oct 20, 2022 | 42.63 | 42.91 | 42.17 | 42.28 | 41,242 | -0.31(-0.73%) |
Oct 19, 2022 | 42.65 | 42.85 | 42.37 | 42.58 | 39,251 | -0.17(-0.41%) |
Oct 18, 2022 | 42.83 | 42.91 | 42.32 | 42.76 | 35,054 | +0.60(+1.42%) |
Oct 17, 2022 | 42.01 | 42.29 | 42.01 | 42.16 | 17,561 | +0.70(+1.70%) |
Oct 14, 2022 | 42.19 | 42.49 | 41.39 | 41.45 | 32,190 | -0.58(-1.38%) |
Oct 13, 2022 | 40.10 | 42.15 | 40.10 | 42.03 | 32,109 | +1.30(+3.20%) |
Oct 12, 2022 | 40.89 | 41.11 | 40.72 | 40.73 | 40,332 | -0.17(-0.43%) |
Oct 11, 2022 | 40.72 | 41.40 | 40.64 | 40.90 | 126,043 | -0.02(-0.05%) |
Oct 10, 2022 | 41.21 | 41.22 | 40.79 | 40.92 | 70,902 | -0.13(-0.31%) |
Oct 07, 2022 | 41.56 | 41.56 | 40.83 | 41.05 | 60,719 | -0.70(-1.69%) |
Oct 06, 2022 | 42.07 | 42.30 | 41.71 | 41.75 | 36,243 | -0.57(-1.35%) |
Oct 05, 2022 | 42.05 | 42.51 | 41.88 | 42.32 | 56,286 | -0.14(-0.34%) |
Oct 04, 2022 | 41.75 | 42.47 | 41.75 | 42.47 | 53,641 | +1.18(+2.85%) |
Oct 03, 2022 | 40.72 | 41.43 | 40.66 | 41.29 | 35,917 | +1.07(+2.66%) |
Sep 30, 2022 | 40.68 | 40.90 | 40.16 | 40.22 | 36,828 | -0.51(-1.25%) |
Sep 29, 2022 | 41.05 | 41.05 | 40.45 | 40.73 | 33,422 | -0.58(-1.41%) |
Sep 28, 2022 | 40.64 | 41.45 | 40.62 | 41.31 | 85,593 | +0.86(+2.12%) |
Sep 27, 2022 | 40.75 | 41.06 | 40.28 | 40.45 | 51,102 | -0.16(-0.40%) |
Sep 26, 2022 | 40.93 | 41.10 | 40.43 | 40.61 | 39,687 | -0.59(-1.43%) |
Sep 23, 2022 | 41.76 | 41.76 | 40.74 | 41.20 | 35,945 | -0.99(-2.36%) |
Sep 22, 2022 | 42.40 | 42.50 | 42.18 | 42.20 | 43,330 | -0.19(-0.46%) |
Sep 21, 2022 | 43.23 | 43.45 | 42.39 | 42.39 | 33,429 | -0.55(-1.28%) |
Sep 20, 2022 | 43.13 | 43.14 | 42.74 | 42.94 | 23,642 | -0.47(-1.09%) |
Sep 19, 2022 | 42.73 | 43.42 | 42.73 | 43.41 | 15,733 | +0.27(+0.63%) |
Sep 16, 2022 | 43.09 | 43.20 | 42.87 | 43.14 | 16,246 | -0.30(-0.68%) |
Sep 15, 2022 | 43.45 | 43.80 | 43.32 | 43.44 | 26,451 | -0.15(-0.34%) |
Sep 14, 2022 | 43.64 | 43.74 | 43.28 | 43.58 | 28,824 | +0.02(+0.05%) |
Sep 13, 2022 | 44.40 | 44.48 | 43.38 | 43.56 | 17,561 | -1.52(-3.37%) |
Sep 12, 2022 | 45.08 | 45.22 | 44.96 | 45.08 | 19,743 | +0.31(+0.69%) |
Sep 09, 2022 | 44.51 | 44.85 | 44.51 | 44.77 | 32,445 | +0.57(+1.28%) |
Sep 08, 2022 | 43.61 | 44.26 | 43.61 | 44.21 | 34,306 | +0.48(+1.10%) |
Sep 07, 2022 | 43.01 | 43.79 | 43.01 | 43.73 | 18,688 | +0.51(+1.18%) |
Sep 06, 2022 | 43.58 | 43.58 | 43.08 | 43.22 | 27,637 | -0.19(-0.44%) |
Sep 02, 2022 | 44.11 | 44.29 | 43.28 | 43.41 | 32,284 | -0.31(-0.70%) |
Sep 01, 2022 | 43.32 | 43.72 | 43.07 | 43.72 | 19,110 | +0.25(+0.57%) |
Aug 31, 2022 | 43.86 | 43.89 | 43.45 | 43.47 | 31,973 | -0.24(-0.55%) |
Aug 30, 2022 | 44.23 | 44.23 | 43.62 | 43.71 | 15,908 | -0.57(-1.28%) |
Aug 29, 2022 | 44.11 | 44.59 | 44.04 | 44.28 | 26,857 | -0.11(-0.24%) |
Aug 26, 2022 | 45.51 | 45.51 | 44.37 | 44.38 | 33,751 | -1.08(-2.39%) |
Aug 25, 2022 | 45.06 | 45.47 | 45.06 | 45.47 | 18,758 | +0.48(+1.07%) |
Aug 24, 2022 | 44.91 | 45.05 | 44.85 | 44.99 | 26,103 | +0.05(+0.11%) |
Aug 23, 2022 | 44.96 | 45.16 | 44.88 | 44.94 | 20,275 | +0.02(+0.04%) |
Aug 22, 2022 | 45.05 | 45.16 | 44.88 | 44.92 | 9,048 | -0.66(-1.45%) |
Aug 19, 2022 | 45.66 | 45.67 | 45.46 | 45.58 | 19,944 | -0.20(-0.44%) |
Aug 18, 2022 | 45.64 | 45.82 | 45.58 | 45.78 | 14,401 | +0.26(+0.57%) |
Aug 17, 2022 | 45.40 | 45.71 | 45.32 | 45.52 | 27,032 | -0.16(-0.36%) |
Aug 16, 2022 | 45.36 | 45.85 | 45.36 | 45.69 | 167,480 | +0.29(+0.64%) |
Aug 15, 2022 | 45.00 | 45.42 | 45.00 | 45.40 | 8,589 | -0.05(-0.11%) |
Aug 12, 2022 | 45.02 | 45.47 | 44.93 | 45.45 | 33,838 | +0.60(+1.33%) |
Aug 11, 2022 | 44.81 | 45.11 | 44.81 | 44.85 | 14,913 | +0.31(+0.70%) |
Aug 10, 2022 | 44.45 | 44.56 | 44.33 | 44.54 | 22,170 | +0.60(+1.37%) |
Aug 09, 2022 | 43.78 | 44.01 | 43.78 | 43.94 | 17,825 | +0.22(+0.51%) |
Aug 08, 2022 | 43.80 | 43.96 | 43.66 | 43.72 | 14,588 | +0.03(+0.07%) |
Aug 05, 2022 | 43.39 | 43.71 | 43.39 | 43.69 | 12,842 | +0.25(+0.57%) |
Aug 04, 2022 | 43.81 | 43.81 | 43.42 | 43.44 | 31,506 | -0.35(-0.79%) |
Aug 03, 2022 | 43.78 | 43.91 | 43.64 | 43.79 | 20,844 | +0.26(+0.60%) |
Aug 02, 2022 | 43.80 | 43.96 | 43.51 | 43.53 | 51,692 | -0.32(-0.72%) |