Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.95 | 42.95 | 42.70 | 42.74 | 3,215 | -0.58(-1.33%) |
Oct 28, 2022 | 42.92 | 43.36 | 42.92 | 43.32 | 4,126 | +0.18(+0.42%) |
Oct 27, 2022 | 43.63 | 43.71 | 43.14 | 43.14 | 6,791 | -0.42(-0.97%) |
Oct 26, 2022 | 43.41 | 43.70 | 43.39 | 43.56 | 12,077 | +0.73(+1.71%) |
Oct 25, 2022 | 41.80 | 42.90 | 41.80 | 42.83 | 10,917 | +1.54(+3.73%) |
Oct 24, 2022 | 41.33 | 41.49 | 41.02 | 41.29 | 19,018 | +0.08(+0.19%) |
Oct 21, 2022 | 40.52 | 41.21 | 40.27 | 41.21 | 25,634 | +0.59(+1.45%) |
Oct 20, 2022 | 40.67 | 41.16 | 40.42 | 40.62 | 3,313 | +0.22(+0.55%) |
Oct 19, 2022 | 40.66 | 40.70 | 40.22 | 40.40 | 11,135 | -1.21(-2.92%) |
Oct 18, 2022 | 41.77 | 41.78 | 41.21 | 41.61 | 12,765 | +0.51(+1.24%) |
Oct 17, 2022 | 40.73 | 41.10 | 40.73 | 41.10 | 13,015 | +1.73(+4.41%) |
Oct 14, 2022 | 39.57 | 39.74 | 39.32 | 39.37 | 4,809 | -0.70(-1.76%) |
Oct 13, 2022 | 38.16 | 40.21 | 38.16 | 40.07 | 2,764 | +1.64(+4.26%) |
Oct 12, 2022 | 38.54 | 38.65 | 38.43 | 38.43 | 17,941 | -0.31(-0.80%) |
Oct 11, 2022 | 39.12 | 39.39 | 38.66 | 38.74 | 21,929 | -0.47(-1.20%) |
Oct 10, 2022 | 39.62 | 39.62 | 39.01 | 39.22 | 16,653 | -0.43(-1.09%) |
Oct 07, 2022 | 39.91 | 39.91 | 39.35 | 39.65 | 6,693 | -0.76(-1.89%) |
Oct 06, 2022 | 40.63 | 40.63 | 40.34 | 40.41 | 10,865 | -0.65(-1.59%) |
Oct 05, 2022 | 40.94 | 41.34 | 40.59 | 41.06 | 8,258 | -1.01(-2.40%) |
Oct 04, 2022 | 41.56 | 42.09 | 41.56 | 42.08 | 7,337 | +1.87(+4.65%) |
Oct 03, 2022 | 39.68 | 40.40 | 39.37 | 40.21 | 14,670 | +0.81(+2.05%) |
Sep 30, 2022 | 38.98 | 39.69 | 38.98 | 39.40 | 24,226 | +0.73(+1.89%) |
Sep 29, 2022 | 38.45 | 38.77 | 38.41 | 38.67 | 10,454 | -0.89(-2.24%) |
Sep 28, 2022 | 38.23 | 39.62 | 38.30 | 39.55 | 20,780 | +1.00(+2.60%) |
Sep 27, 2022 | 39.11 | 39.28 | 38.30 | 38.55 | 18,432 | -0.54(-1.38%) |
Sep 26, 2022 | 39.51 | 39.66 | 38.93 | 39.09 | 21,256 | -0.81(-2.03%) |
Sep 23, 2022 | 40.53 | 40.53 | 39.70 | 39.90 | 31,399 | -1.95(-4.65%) |
Sep 22, 2022 | 42.23 | 42.23 | 41.63 | 41.85 | 27,490 | -0.68(-1.61%) |
Sep 21, 2022 | 42.94 | 43.39 | 42.37 | 42.53 | 14,223 | -0.22(-0.52%) |
Sep 20, 2022 | 43.22 | 43.22 | 42.61 | 42.75 | 88,178 | -1.50(-3.40%) |
Sep 19, 2022 | 43.58 | 44.35 | 43.58 | 44.26 | 52,286 | +0.21(+0.48%) |
Sep 16, 2022 | 43.74 | 44.18 | 43.74 | 44.04 | 23,165 | -0.46(-1.04%) |
Sep 15, 2022 | 44.78 | 44.80 | 44.42 | 44.50 | 3,497 | -0.43(-0.96%) |
Sep 14, 2022 | 44.68 | 45.13 | 44.48 | 44.94 | 57,005 | -0.04(-0.09%) |
Sep 13, 2022 | 45.78 | 45.82 | 44.91 | 44.98 | 9,865 | -1.89(-4.03%) |
Sep 12, 2022 | 46.81 | 47.20 | 46.81 | 46.87 | 7,635 | +0.88(+1.91%) |
Sep 09, 2022 | 45.75 | 46.06 | 45.75 | 45.99 | 5,147 | +1.39(+3.11%) |
Sep 08, 2022 | 44.13 | 44.70 | 44.12 | 44.60 | 15,819 | -0.12(-0.28%) |
Sep 07, 2022 | 43.99 | 44.73 | 43.73 | 44.73 | 6,022 | +0.63(+1.43%) |
Sep 06, 2022 | 44.41 | 44.59 | 44.05 | 44.10 | 6,759 | +0.12(+0.27%) |
Sep 02, 2022 | 44.94 | 45.17 | 43.97 | 43.98 | 10,517 | -0.39(-0.89%) |
Sep 01, 2022 | 44.39 | 44.39 | 43.86 | 44.37 | 11,479 | -1.05(-2.31%) |
Aug 31, 2022 | 45.67 | 45.79 | 45.41 | 45.42 | 3,826 | -0.13(-0.28%) |
Aug 30, 2022 | 46.35 | 46.39 | 45.40 | 45.55 | 24,749 | -0.16(-0.36%) |
Aug 29, 2022 | 45.62 | 45.84 | 45.62 | 45.71 | 2,835 | +0.12(+0.27%) |
Aug 26, 2022 | 47.42 | 47.42 | 45.58 | 45.58 | 12,813 | -1.57(-3.32%) |
Aug 25, 2022 | 46.83 | 47.19 | 46.66 | 47.15 | 17,198 | +0.34(+0.73%) |
Aug 24, 2022 | 46.61 | 46.81 | 46.54 | 46.81 | 3,477 | +0.20(+0.43%) |
Aug 23, 2022 | 46.79 | 46.89 | 46.58 | 46.61 | 17,806 | -0.07(-0.14%) |
Aug 22, 2022 | 47.03 | 47.03 | 46.57 | 46.67 | 4,509 | -1.40(-2.92%) |
Aug 19, 2022 | 48.61 | 48.61 | 47.93 | 48.08 | 22,401 | -0.99(-2.03%) |
Aug 18, 2022 | 49.44 | 49.44 | 49.07 | 49.07 | 7,325 | -0.40(-0.80%) |
Aug 17, 2022 | 49.51 | 49.71 | 49.28 | 49.47 | 8,704 | -0.91(-1.81%) |
Aug 16, 2022 | 50.15 | 50.38 | 50.15 | 50.38 | 954 | +0.04(+0.07%) |
Aug 15, 2022 | 50.40 | 50.52 | 50.21 | 50.34 | 2,549 | -0.68(-1.33%) |
Aug 12, 2022 | 50.68 | 51.02 | 50.53 | 51.02 | 5,251 | +0.27(+0.52%) |
Aug 11, 2022 | 51.05 | 51.05 | 50.66 | 50.76 | 1,581 | +0.01(+0.02%) |
Aug 10, 2022 | 50.58 | 50.84 | 50.45 | 50.75 | 4,786 | +1.76(+3.60%) |
Aug 09, 2022 | 49.45 | 49.51 | 48.94 | 48.98 | 3,185 | -0.59(-1.19%) |
Aug 08, 2022 | 49.82 | 49.89 | 49.51 | 49.58 | 3,470 | +0.18(+0.36%) |
Aug 05, 2022 | 49.11 | 49.53 | 49.11 | 49.40 | 3,349 | -0.74(-1.48%) |
Aug 04, 2022 | 49.86 | 50.20 | 49.86 | 50.14 | 6,367 | +0.36(+0.72%) |
Aug 03, 2022 | 49.25 | 49.78 | 49.20 | 49.78 | 2,705 | +1.05(+2.15%) |
Aug 02, 2022 | 49.09 | 49.39 | 48.73 | 48.73 | 9,457 | -1.02(-2.05%) |