Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.90 | 40.15 | 39.90 | 39.98 | 3,782 | -0.05(-0.12%) |
Oct 28, 2022 | 39.37 | 40.03 | 39.30 | 40.03 | 13,742 | +0.84(+2.14%) |
Oct 27, 2022 | 39.64 | 39.72 | 39.19 | 39.19 | 1,871 | +0.00(+0.01%) |
Oct 26, 2022 | 39.54 | 39.72 | 39.19 | 39.19 | 8,507 | +0.14(+0.36%) |
Oct 25, 2022 | 38.95 | 39.17 | 38.94 | 39.05 | 12,150 | +0.80(+2.09%) |
Oct 24, 2022 | 38.12 | 38.29 | 38.12 | 38.25 | 1,430 | +0.25(+0.66%) |
Oct 21, 2022 | 37.28 | 38.00 | 37.27 | 38.00 | 4,111 | +0.75(+2.00%) |
Oct 20, 2022 | 38.02 | 38.07 | 37.10 | 37.25 | 6,957 | -0.46(-1.22%) |
Oct 19, 2022 | 37.93 | 37.93 | 37.51 | 37.71 | 5,443 | -0.51(-1.34%) |
Oct 18, 2022 | 38.45 | 38.45 | 38.08 | 38.22 | 3,145 | +0.38(+1.00%) |
Oct 17, 2022 | 37.85 | 37.91 | 37.74 | 37.84 | 3,570 | +0.94(+2.55%) |
Oct 14, 2022 | 38.19 | 38.19 | 36.90 | 36.90 | 35,999 | -0.81(-2.15%) |
Oct 13, 2022 | 37.39 | 37.77 | 37.37 | 37.72 | 5,395 | +0.86(+2.33%) |
Oct 12, 2022 | 36.72 | 37.05 | 36.71 | 36.86 | 9,174 | -0.09(-0.25%) |
Oct 11, 2022 | 36.70 | 37.19 | 36.70 | 36.95 | 3,173 | +0.01(+0.01%) |
Oct 10, 2022 | 37.10 | 37.11 | 36.76 | 36.94 | 9,898 | +0.04(+0.10%) |
Oct 07, 2022 | 37.07 | 37.07 | 36.91 | 36.91 | 2,743 | -0.89(-2.35%) |
Oct 06, 2022 | 38.05 | 38.05 | 37.78 | 37.80 | 14,783 | -0.22(-0.58%) |
Oct 05, 2022 | 37.81 | 38.17 | 37.78 | 38.02 | 4,850 | -0.14(-0.37%) |
Oct 04, 2022 | 37.40 | 38.16 | 37.40 | 38.16 | 6,124 | +1.28(+3.46%) |
Oct 03, 2022 | 36.90 | 36.95 | 36.88 | 36.88 | 2,638 | +0.96(+2.68%) |
Sep 30, 2022 | 36.47 | 36.67 | 35.92 | 35.92 | 3,294 | -0.22(-0.61%) |
Sep 29, 2022 | 36.30 | 36.30 | 35.80 | 36.14 | 11,528 | -0.74(-1.99%) |
Sep 28, 2022 | 36.08 | 36.99 | 36.08 | 36.88 | 2,210 | +1.08(+3.01%) |
Sep 27, 2022 | 36.20 | 36.24 | 35.58 | 35.80 | 6,202 | +0.14(+0.39%) |
Sep 26, 2022 | 36.03 | 36.24 | 35.66 | 35.66 | 4,071 | -0.61(-1.68%) |
Sep 23, 2022 | 36.04 | 36.27 | 35.93 | 36.27 | 1,550 | -0.87(-2.35%) |
Sep 22, 2022 | 37.26 | 37.26 | 37.15 | 37.15 | 2,733 | -0.72(-1.91%) |
Sep 21, 2022 | 38.63 | 38.70 | 37.87 | 37.87 | 6,059 | -0.40(-1.04%) |
Sep 20, 2022 | 38.32 | 38.37 | 38.27 | 38.27 | 3,221 | -0.51(-1.32%) |
Sep 19, 2022 | 38.41 | 38.78 | 38.39 | 38.78 | 5,134 | +0.41(+1.08%) |
Sep 16, 2022 | 38.15 | 38.37 | 38.13 | 38.37 | 2,547 | -0.42(-1.08%) |
Sep 15, 2022 | 39.08 | 39.08 | 38.79 | 38.79 | 4,098 | -0.23(-0.60%) |
Sep 14, 2022 | 38.92 | 39.16 | 38.83 | 39.02 | 3,003 | -0.07(-0.17%) |
Sep 13, 2022 | 39.67 | 39.67 | 38.95 | 39.09 | 5,641 | -1.36(-3.36%) |
Sep 12, 2022 | 40.35 | 40.45 | 40.25 | 40.45 | 2,694 | +0.46(+1.15%) |
Sep 09, 2022 | 39.93 | 39.98 | 39.76 | 39.98 | 5,449 | +0.76(+1.93%) |
Sep 08, 2022 | 38.57 | 39.23 | 38.55 | 39.23 | 3,025,782 | +0.19(+0.49%) |
Sep 07, 2022 | 38.78 | 39.13 | 38.76 | 39.04 | 6,630 | +0.66(+1.73%) |
Sep 06, 2022 | 38.89 | 38.89 | 38.37 | 38.37 | 7,365 | -0.41(-1.05%) |
Sep 02, 2022 | 39.38 | 39.56 | 38.73 | 38.78 | 20,207 | -0.20(-0.52%) |
Sep 01, 2022 | 38.76 | 38.98 | 38.66 | 38.98 | 4,942 | -0.45(-1.15%) |
Aug 31, 2022 | 39.70 | 39.70 | 39.33 | 39.43 | 14,174 | -0.29(-0.73%) |
Aug 30, 2022 | 40.29 | 40.29 | 39.70 | 39.72 | 3,028,278 | -0.64(-1.59%) |
Aug 29, 2022 | 40.45 | 40.60 | 40.37 | 40.37 | 4,069 | -0.27(-0.67%) |
Aug 26, 2022 | 41.28 | 41.29 | 40.64 | 40.64 | 8,053 | -1.24(-2.96%) |
Aug 25, 2022 | 41.64 | 41.88 | 41.64 | 41.88 | 2,385 | +0.61(+1.48%) |
Aug 24, 2022 | 41.25 | 41.43 | 41.20 | 41.27 | 11,843 | +0.08(+0.21%) |
Aug 23, 2022 | 41.41 | 41.41 | 41.15 | 41.18 | 2,874,879 | +0.11(+0.26%) |
Aug 22, 2022 | 41.32 | 41.32 | 41.03 | 41.08 | 3,481 | -0.82(-1.95%) |
Aug 19, 2022 | 41.94 | 41.96 | 41.79 | 41.89 | 5,689 | -0.55(-1.29%) |
Aug 18, 2022 | 42.29 | 42.47 | 42.22 | 42.44 | 5,735 | +0.40(+0.95%) |
Aug 17, 2022 | 42.04 | 42.32 | 41.87 | 42.04 | 29,589 | -0.53(-1.25%) |
Aug 16, 2022 | 42.40 | 42.65 | 42.32 | 42.57 | 3,446 | +0.17(+0.39%) |
Aug 15, 2022 | 41.95 | 42.49 | 41.94 | 42.41 | 5,515 | +0.13(+0.30%) |
Aug 12, 2022 | 41.98 | 42.28 | 41.98 | 42.28 | 2,687 | +0.73(+1.75%) |
Aug 11, 2022 | 41.95 | 41.97 | 41.56 | 41.56 | 8,509 | +0.26(+0.64%) |
Aug 10, 2022 | 41.22 | 41.38 | 41.22 | 41.29 | 3,945 | +0.97(+2.40%) |
Aug 09, 2022 | 40.32 | 40.35 | 40.23 | 40.32 | 2,019 | -0.58(-1.41%) |
Aug 08, 2022 | 40.90 | 41.06 | 40.90 | 40.90 | 2,341 | +0.30(+0.73%) |
Aug 05, 2022 | 40.44 | 40.60 | 40.26 | 40.60 | 2,031 | +0.16(+0.40%) |
Aug 04, 2022 | 40.61 | 40.61 | 40.41 | 40.44 | 2,013 | -0.32(-0.77%) |
Aug 03, 2022 | 40.63 | 40.87 | 40.58 | 40.76 | 4,617 | +0.43(+1.07%) |
Aug 02, 2022 | 40.28 | 40.67 | 40.23 | 40.32 | 3,528 | -0.23(-0.57%) |