Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.68 | 38.97 | 38.68 | 38.94 | 1,735 | -0.24(-0.60%) |
Oct 28, 2022 | 39.03 | 39.18 | 39.03 | 39.18 | 313 | +0.18(+0.47%) |
Oct 27, 2022 | 38.97 | 39.05 | 38.96 | 38.99 | 3,722 | -0.03(-0.06%) |
Oct 26, 2022 | 39.02 | 39.02 | 39.02 | 39.02 | 0 | +0.16(+0.41%) |
Oct 25, 2022 | 38.90 | 38.97 | 38.86 | 38.86 | 4,573 | +0.10(+0.26%) |
Oct 24, 2022 | 38.75 | 1 | -0.56(-1.42%) | |||
Oct 21, 2022 | 38.98 | 39.31 | 38.98 | 39.31 | 254 | +0.48(+1.24%) |
Oct 20, 2022 | 38.78 | 38.99 | 38.78 | 38.83 | 1,155 | +0.31(+0.82%) |
Oct 19, 2022 | 38.32 | 38.52 | 38.32 | 38.52 | 333 | -0.16(-0.41%) |
Oct 18, 2022 | 38.67 | 38.67 | 38.67 | 38.67 | 6 | -0.24(-0.61%) |
Oct 17, 2022 | 38.61 | 38.91 | 38.61 | 38.91 | 1,762 | +0.91(+2.40%) |
Oct 14, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 101 | -0.76(-1.95%) |
Oct 13, 2022 | 38.58 | 38.75 | 38.58 | 38.75 | 319 | +0.39(+1.02%) |
Oct 12, 2022 | 38.36 | 38.36 | 38.36 | 38.36 | 138 | +0.02(+0.05%) |
Oct 11, 2022 | 38.49 | 38.64 | 38.23 | 38.34 | 8,886 | -0.47(-1.21%) |
Oct 10, 2022 | 38.81 | 38.88 | 38.73 | 38.81 | 1,046 | +0.15(+0.38%) |
Oct 07, 2022 | 38.67 | 38.67 | 38.67 | 38.67 | 122 | -0.63(-1.60%) |
Oct 06, 2022 | 39.50 | 39.56 | 39.29 | 39.29 | 884 | -0.43(-1.09%) |
Oct 05, 2022 | 39.66 | 39.73 | 39.63 | 39.73 | 4,391 | -0.04(-0.10%) |
Oct 04, 2022 | 39.58 | 39.90 | 39.58 | 39.77 | 10,598 | +0.72(+1.84%) |
Oct 03, 2022 | 39.00 | 39.18 | 39.00 | 39.05 | 29,361 | +0.37(+0.96%) |
Sep 30, 2022 | 38.55 | 38.67 | 38.55 | 38.67 | 162 | +0.09(+0.23%) |
Sep 29, 2022 | 38.61 | 38.61 | 38.59 | 38.59 | 129 | -0.85(-2.17%) |
Sep 28, 2022 | 39.18 | 39.44 | 39.18 | 39.44 | 542 | +0.39(+0.99%) |
Sep 27, 2022 | 39.29 | 39.29 | 38.95 | 39.05 | 38,945 | +0.04(+0.11%) |
Sep 26, 2022 | 39.34 | 39.34 | 39.01 | 39.01 | 1,643 | -0.75(-1.88%) |
Sep 23, 2022 | 40.00 | 40.00 | 39.61 | 39.75 | 725 | -0.67(-1.65%) |
Sep 22, 2022 | 40.53 | 40.53 | 40.42 | 40.42 | 340 | -0.24(-0.59%) |
Sep 21, 2022 | 40.96 | 40.96 | 40.66 | 40.66 | 315 | -0.38(-0.94%) |
Sep 20, 2022 | 41.13 | 41.13 | 41.05 | 41.05 | 315 | -0.11(-0.26%) |
Sep 19, 2022 | 40.63 | 41.15 | 40.63 | 41.15 | 641 | +0.39(+0.97%) |
Sep 16, 2022 | 40.83 | 40.88 | 40.76 | 40.76 | 8,644 | -0.56(-1.37%) |
Sep 15, 2022 | 41.52 | 41.52 | 41.26 | 41.32 | 2,256 | -0.39(-0.93%) |
Sep 14, 2022 | 41.78 | 41.78 | 41.71 | 41.71 | 121 | +0.14(+0.33%) |
Sep 13, 2022 | 41.94 | 42.04 | 41.58 | 41.58 | 3,180 | -1.02(-2.39%) |
Sep 12, 2022 | 42.35 | 42.66 | 42.35 | 42.59 | 1,256 | +0.62(+1.49%) |
Sep 09, 2022 | 42.06 | 42.22 | 41.97 | 41.97 | 2,420 | +0.12(+0.30%) |
Sep 08, 2022 | 41.75 | 41.85 | 41.75 | 41.85 | 376 | -0.01(-0.03%) |
Sep 07, 2022 | 41.83 | 41.88 | 41.83 | 41.86 | 390 | +0.26(+0.63%) |
Sep 06, 2022 | 41.61 | 41.61 | 41.60 | 41.60 | 249 | -0.08(-0.19%) |
Sep 02, 2022 | 41.67 | 41.67 | 41.67 | 41.67 | 104 | -0.35(-0.84%) |
Sep 01, 2022 | 41.81 | 42.03 | 41.81 | 42.03 | 522 | +0.12(+0.30%) |
Aug 31, 2022 | 41.90 | 41.90 | 41.90 | 41.90 | 23 | -0.31(-0.73%) |
Aug 30, 2022 | 42.46 | 42.46 | 42.02 | 42.21 | 543 | -0.05(-0.11%) |
Aug 29, 2022 | 42.26 | 42.26 | 42.26 | 42.26 | 35 | -0.12(-0.27%) |
Aug 26, 2022 | 42.37 | 42.37 | 42.37 | 42.37 | 104 | -0.37(-0.85%) |
Aug 25, 2022 | 42.88 | 42.88 | 42.74 | 42.74 | 159 | +0.16(+0.37%) |
Aug 24, 2022 | 42.76 | 42.77 | 42.58 | 42.58 | 270 | -0.02(-0.05%) |
Aug 23, 2022 | 42.60 | 42.60 | 42.60 | 42.60 | 1 | +0.17(+0.40%) |
Aug 22, 2022 | 42.52 | 42.52 | 42.34 | 42.44 | 974 | -0.17(-0.40%) |
Aug 19, 2022 | 42.83 | 42.83 | 42.60 | 42.60 | 192 | -0.35(-0.82%) |
Aug 18, 2022 | 42.92 | 42.96 | 42.83 | 42.96 | 643 | -0.12(-0.28%) |
Aug 17, 2022 | 43.06 | 43.08 | 43.06 | 43.08 | 351 | +0.01(+0.02%) |
Aug 16, 2022 | 42.98 | 43.07 | 42.98 | 43.07 | 524 | +0.24(+0.57%) |
Aug 15, 2022 | 42.83 | 42.83 | 42.83 | 42.83 | 271 | -0.58(-1.33%) |
Aug 12, 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 104 | +0.48(+1.12%) |
Aug 11, 2022 | 42.92 | 42.92 | 42.92 | 42.92 | 2 | -0.21(-0.49%) |
Aug 10, 2022 | 43.10 | 43.13 | 43.10 | 43.13 | 198 | +0.77(+1.81%) |
Aug 09, 2022 | 42.36 | 42.36 | 42.36 | 42.36 | 60 | -0.05(-0.11%) |
Aug 08, 2022 | 42.41 | 42.41 | 42.41 | 42.41 | 17 | +0.37(+0.89%) |
Aug 05, 2022 | 41.97 | 42.04 | 41.97 | 42.04 | 364 | +0.07(+0.17%) |
Aug 04, 2022 | 41.97 | 41.97 | 41.97 | 41.97 | 146 | +0.23(+0.55%) |
Aug 03, 2022 | 41.74 | 41.74 | 41.74 | 41.74 | 60 | -0.08(-0.18%) |
Aug 02, 2022 | 41.82 | 41.82 | 41.82 | 41.82 | 223 | +0.04(+0.11%) |