Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.61 | 43.05 | 42.36 | 42.41 | 526,347 | -0.14(-0.33%) |
Oct 28, 2022 | 41.41 | 42.76 | 41.30 | 42.55 | 376,462 | +1.44(+3.50%) |
Oct 27, 2022 | 41.37 | 41.66 | 40.76 | 41.11 | 360,877 | +0.00(+0.00%) |
Oct 26, 2022 | 41.63 | 41.92 | 40.91 | 41.11 | 463,597 | -0.10(-0.24%) |
Oct 25, 2022 | 40.00 | 41.66 | 39.54 | 41.21 | 384,904 | +1.24(+3.10%) |
Oct 24, 2022 | 39.62 | 40.15 | 39.12 | 39.97 | 348,830 | +0.40(+1.01%) |
Oct 21, 2022 | 38.81 | 39.78 | 38.58 | 39.57 | 476,586 | +1.26(+3.29%) |
Oct 20, 2022 | 38.99 | 39.14 | 38.11 | 38.31 | 404,995 | -0.60(-1.54%) |
Oct 19, 2022 | 38.80 | 39.38 | 38.46 | 38.91 | 323,073 | -0.16(-0.41%) |
Oct 18, 2022 | 39.40 | 39.79 | 38.38 | 39.07 | 412,649 | +0.51(+1.32%) |
Oct 17, 2022 | 37.84 | 38.58 | 37.59 | 38.56 | 468,226 | +1.28(+3.43%) |
Oct 14, 2022 | 38.16 | 38.16 | 37.00 | 37.28 | 388,473 | -0.83(-2.18%) |
Oct 13, 2022 | 35.69 | 38.30 | 35.55 | 38.11 | 665,630 | +1.67(+4.58%) |
Oct 12, 2022 | 36.64 | 36.75 | 36.10 | 36.44 | 559,268 | +0.05(+0.14%) |
Oct 11, 2022 | 36.34 | 36.96 | 35.78 | 36.39 | 648,001 | -0.19(-0.52%) |
Oct 10, 2022 | 35.47 | 36.69 | 35.38 | 36.58 | 579,537 | +1.19(+3.36%) |
Oct 07, 2022 | 35.21 | 35.92 | 34.75 | 35.39 | 511,534 | +0.11(+0.31%) |
Oct 06, 2022 | 36.14 | 36.73 | 35.16 | 35.28 | 422,846 | -1.06(-2.92%) |
Oct 05, 2022 | 36.39 | 36.91 | 36.12 | 36.34 | 465,855 | -0.61(-1.65%) |
Oct 04, 2022 | 36.59 | 37.38 | 36.56 | 36.95 | 489,779 | +1.05(+2.92%) |
Oct 03, 2022 | 34.88 | 36.50 | 34.24 | 35.90 | 734,060 | +1.53(+4.45%) |
Sep 30, 2022 | 34.31 | 35.41 | 33.66 | 34.37 | 881,903 | +0.83(+2.47%) |
Sep 29, 2022 | 35.63 | 35.89 | 32.90 | 33.54 | 856,960 | -2.49(-6.91%) |
Sep 28, 2022 | 37.12 | 37.32 | 34.95 | 36.03 | 1,002,726 | -1.29(-3.46%) |
Sep 27, 2022 | 38.60 | 40.47 | 37.25 | 37.32 | 830,513 | -1.12(-2.91%) |
Sep 26, 2022 | 38.75 | 39.78 | 38.04 | 38.44 | 601,251 | -0.50(-1.28%) |
Sep 23, 2022 | 40.01 | 40.06 | 38.34 | 38.94 | 486,838 | -1.73(-4.25%) |
Sep 22, 2022 | 41.83 | 41.99 | 40.27 | 40.67 | 395,512 | -1.28(-3.05%) |
Sep 21, 2022 | 43.33 | 43.61 | 41.94 | 41.95 | 425,413 | -0.49(-1.15%) |
Sep 20, 2022 | 41.74 | 42.46 | 41.44 | 42.44 | 274,794 | +0.30(+0.71%) |
Sep 19, 2022 | 41.60 | 42.87 | 41.58 | 42.14 | 250,106 | +0.27(+0.64%) |
Sep 16, 2022 | 41.89 | 42.27 | 41.24 | 41.87 | 651,704 | -0.36(-0.85%) |
Sep 15, 2022 | 42.73 | 43.14 | 42.19 | 42.23 | 266,505 | -0.67(-1.56%) |
Sep 14, 2022 | 43.08 | 43.18 | 42.43 | 42.90 | 243,323 | -0.40(-0.92%) |
Sep 13, 2022 | 44.14 | 44.63 | 43.09 | 43.30 | 362,462 | -1.78(-3.95%) |
Sep 12, 2022 | 44.91 | 45.26 | 44.51 | 45.08 | 339,706 | +0.53(+1.19%) |
Sep 09, 2022 | 43.43 | 44.95 | 43.34 | 44.55 | 322,024 | +1.29(+2.98%) |
Sep 08, 2022 | 42.94 | 43.56 | 42.47 | 43.26 | 270,363 | +0.03(+0.07%) |
Sep 07, 2022 | 42.70 | 43.38 | 41.89 | 43.23 | 510,628 | +0.64(+1.50%) |
Sep 06, 2022 | 42.58 | 42.60 | 41.14 | 42.59 | 428,164 | +0.09(+0.21%) |
Sep 02, 2022 | 43.74 | 43.93 | 42.30 | 42.50 | 309,133 | -0.99(-2.28%) |
Sep 01, 2022 | 43.48 | 43.83 | 43.01 | 43.49 | 409,927 | -0.59(-1.34%) |
Aug 31, 2022 | 44.82 | 44.82 | 43.72 | 44.08 | 341,320 | -0.57(-1.28%) |
Aug 30, 2022 | 45.77 | 45.77 | 43.91 | 44.65 | 528,670 | -0.77(-1.70%) |
Aug 29, 2022 | 45.87 | 46.03 | 44.77 | 45.42 | 268,711 | -1.06(-2.28%) |
Aug 26, 2022 | 47.85 | 48.26 | 46.36 | 46.48 | 256,668 | -1.52(-3.17%) |
Aug 25, 2022 | 46.81 | 48.02 | 46.31 | 48.00 | 249,454 | +1.33(+2.85%) |
Aug 24, 2022 | 46.87 | 46.99 | 46.23 | 46.67 | 241,474 | -0.44(-0.93%) |
Aug 23, 2022 | 47.14 | 47.58 | 46.91 | 47.11 | 305,988 | -0.14(-0.30%) |
Aug 22, 2022 | 47.53 | 47.81 | 46.86 | 47.25 | 310,127 | -0.49(-1.03%) |
Aug 19, 2022 | 46.98 | 47.82 | 46.67 | 47.74 | 321,232 | +0.58(+1.23%) |
Aug 18, 2022 | 46.92 | 47.32 | 46.13 | 47.16 | 244,509 | +0.75(+1.62%) |
Aug 17, 2022 | 47.26 | 47.32 | 45.90 | 46.41 | 210,722 | -0.97(-2.05%) |
Aug 16, 2022 | 46.20 | 47.42 | 45.73 | 47.38 | 280,498 | +1.29(+2.80%) |
Aug 15, 2022 | 45.94 | 46.49 | 45.16 | 46.09 | 434,480 | -0.06(-0.13%) |
Aug 12, 2022 | 45.44 | 46.19 | 45.03 | 46.15 | 237,033 | +0.78(+1.72%) |
Aug 11, 2022 | 44.79 | 45.98 | 44.59 | 45.37 | 284,640 | +1.13(+2.55%) |
Aug 10, 2022 | 44.60 | 45.19 | 44.22 | 44.24 | 316,212 | +0.35(+0.80%) |
Aug 09, 2022 | 44.38 | 44.75 | 43.65 | 43.89 | 244,434 | -0.68(-1.53%) |
Aug 08, 2022 | 44.45 | 45.32 | 44.29 | 44.57 | 224,457 | +0.24(+0.54%) |
Aug 05, 2022 | 44.12 | 45.05 | 43.73 | 44.33 | 274,706 | -0.17(-0.38%) |
Aug 04, 2022 | 43.98 | 44.72 | 43.41 | 44.50 | 459,788 | +0.84(+1.92%) |
Aug 03, 2022 | 43.54 | 43.97 | 43.05 | 43.66 | 208,268 | +0.29(+0.67%) |
Aug 02, 2022 | 43.40 | 43.52 | 42.60 | 43.37 | 192,645 | +0.14(+0.32%) |