Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.70 | 44.92 | 43.25 | 44.62 | 1,118,870 | +0.89(+2.04%) |
Oct 28, 2022 | 43.33 | 43.97 | 42.71 | 43.73 | 1,086,627 | +0.21(+0.47%) |
Oct 27, 2022 | 44.29 | 44.54 | 43.42 | 43.52 | 887,982 | -0.74(-1.66%) |
Oct 26, 2022 | 44.04 | 44.82 | 42.99 | 44.26 | 1,595,175 | +0.65(+1.48%) |
Oct 25, 2022 | 42.34 | 43.64 | 41.87 | 43.61 | 1,626,782 | +0.42(+0.97%) |
Oct 24, 2022 | 42.65 | 43.73 | 42.35 | 43.19 | 1,557,741 | +0.34(+0.80%) |
Oct 21, 2022 | 42.20 | 43.42 | 42.13 | 42.85 | 2,039,354 | +0.89(+2.12%) |
Oct 20, 2022 | 41.28 | 43.12 | 40.97 | 41.96 | 1,052,608 | +0.43(+1.04%) |
Oct 19, 2022 | 42.06 | 42.60 | 41.07 | 41.53 | 1,257,932 | -0.67(-1.60%) |
Oct 18, 2022 | 42.21 | 42.98 | 41.74 | 42.20 | 1,606,395 | +0.65(+1.58%) |
Oct 17, 2022 | 41.36 | 42.42 | 41.02 | 41.55 | 1,377,055 | +1.27(+3.15%) |
Oct 14, 2022 | 41.57 | 42.08 | 40.06 | 40.28 | 1,347,921 | -0.81(-1.97%) |
Oct 13, 2022 | 38.32 | 41.29 | 37.22 | 41.09 | 1,800,576 | +2.37(+6.13%) |
Oct 12, 2022 | 39.02 | 39.21 | 38.21 | 38.71 | 1,079,244 | -0.52(-1.32%) |
Oct 11, 2022 | 38.82 | 39.88 | 38.62 | 39.23 | 1,353,451 | +0.26(+0.68%) |
Oct 10, 2022 | 38.18 | 39.22 | 37.99 | 38.97 | 894,518 | +1.36(+3.61%) |
Oct 07, 2022 | 37.86 | 38.03 | 37.22 | 37.61 | 803,970 | -0.43(-1.13%) |
Oct 06, 2022 | 37.49 | 38.53 | 37.40 | 38.04 | 901,054 | -0.22(-0.56%) |
Oct 05, 2022 | 37.58 | 38.48 | 37.58 | 38.25 | 825,003 | -0.05(-0.13%) |
Oct 04, 2022 | 37.16 | 38.31 | 37.16 | 38.30 | 825,394 | +1.59(+4.34%) |
Oct 03, 2022 | 35.45 | 37.23 | 35.37 | 36.71 | 1,175,702 | +2.04(+5.89%) |
Sep 30, 2022 | 34.58 | 35.72 | 34.41 | 34.67 | 1,102,669 | -0.32(-0.92%) |
Sep 29, 2022 | 35.73 | 36.07 | 34.69 | 34.99 | 929,529 | -1.38(-3.79%) |
Sep 28, 2022 | 35.53 | 36.69 | 35.43 | 36.37 | 996,863 | +0.81(+2.28%) |
Sep 27, 2022 | 35.32 | 35.94 | 35.04 | 35.56 | 749,951 | +0.88(+2.54%) |
Sep 26, 2022 | 34.71 | 35.48 | 34.44 | 34.68 | 771,457 | -0.36(-1.03%) |
Sep 23, 2022 | 35.31 | 35.61 | 34.63 | 35.04 | 876,914 | -1.18(-3.26%) |
Sep 22, 2022 | 36.97 | 37.04 | 36.14 | 36.22 | 786,180 | -0.19(-0.51%) |
Sep 21, 2022 | 37.01 | 37.47 | 36.38 | 36.41 | 806,000 | -0.20(-0.53%) |
Sep 20, 2022 | 36.90 | 36.90 | 36.09 | 36.60 | 803,231 | -1.01(-2.68%) |
Sep 19, 2022 | 36.36 | 37.76 | 36.05 | 37.61 | 1,074,961 | +0.88(+2.39%) |
Sep 16, 2022 | 36.61 | 37.14 | 36.20 | 36.73 | 2,231,864 | -0.13(-0.34%) |
Sep 15, 2022 | 37.23 | 37.58 | 36.58 | 36.86 | 1,397,618 | -0.19(-0.50%) |
Sep 14, 2022 | 38.39 | 38.39 | 36.63 | 37.04 | 1,483,982 | -1.98(-5.08%) |
Sep 13, 2022 | 39.66 | 40.06 | 38.84 | 39.03 | 910,926 | -1.69(-4.15%) |
Sep 12, 2022 | 41.14 | 41.52 | 40.40 | 40.72 | 1,043,183 | -0.04(-0.10%) |
Sep 09, 2022 | 39.87 | 40.78 | 39.76 | 40.75 | 683,677 | +1.32(+3.34%) |
Sep 08, 2022 | 38.90 | 39.75 | 38.59 | 39.44 | 876,533 | +0.11(+0.27%) |
Sep 07, 2022 | 38.19 | 39.50 | 37.81 | 39.33 | 786,186 | +0.78(+2.03%) |
Sep 06, 2022 | 38.57 | 39.00 | 37.91 | 38.55 | 598,767 | +0.31(+0.82%) |
Sep 02, 2022 | 38.99 | 39.41 | 38.05 | 38.23 | 635,010 | +0.11(+0.28%) |
Sep 01, 2022 | 38.60 | 38.68 | 37.43 | 38.13 | 1,186,135 | -1.46(-3.68%) |
Aug 31, 2022 | 39.95 | 39.97 | 38.96 | 39.58 | 826,851 | -0.37(-0.93%) |
Aug 30, 2022 | 41.43 | 41.54 | 39.56 | 39.95 | 794,178 | -1.58(-3.81%) |
Aug 29, 2022 | 41.21 | 42.22 | 40.89 | 41.54 | 514,048 | -0.11(-0.26%) |
Aug 26, 2022 | 42.58 | 42.98 | 41.64 | 41.64 | 839,370 | -0.95(-2.23%) |
Aug 25, 2022 | 41.68 | 42.78 | 41.68 | 42.59 | 901,007 | +1.06(+2.54%) |
Aug 24, 2022 | 40.73 | 41.59 | 40.50 | 41.54 | 592,327 | +0.29(+0.71%) |
Aug 23, 2022 | 41.04 | 42.11 | 41.04 | 41.24 | 638,220 | +0.56(+1.37%) |
Aug 22, 2022 | 40.80 | 41.29 | 40.27 | 40.69 | 804,473 | -0.74(-1.79%) |
Aug 19, 2022 | 41.69 | 41.69 | 40.89 | 41.43 | 575,696 | -0.89(-2.10%) |
Aug 18, 2022 | 42.09 | 42.54 | 42.06 | 42.32 | 720,567 | +0.60(+1.43%) |
Aug 17, 2022 | 41.99 | 42.24 | 41.59 | 41.72 | 629,412 | -1.07(-2.51%) |
Aug 16, 2022 | 42.37 | 43.20 | 42.35 | 42.80 | 767,195 | +0.76(+1.81%) |
Aug 15, 2022 | 42.02 | 42.05 | 41.15 | 42.03 | 797,658 | -0.81(-1.89%) |
Aug 12, 2022 | 41.87 | 43.02 | 41.86 | 42.85 | 751,258 | +0.98(+2.33%) |
Aug 11, 2022 | 42.55 | 43.33 | 41.82 | 41.87 | 873,417 | -0.16(-0.37%) |
Aug 10, 2022 | 41.53 | 42.08 | 41.13 | 42.03 | 923,527 | +1.08(+2.65%) |
Aug 09, 2022 | 40.19 | 40.99 | 39.66 | 40.94 | 895,099 | +0.86(+2.15%) |
Aug 08, 2022 | 40.11 | 40.92 | 40.02 | 40.08 | 838,335 | +0.58(+1.46%) |
Aug 05, 2022 | 38.37 | 39.90 | 38.21 | 39.50 | 743,621 | +0.61(+1.56%) |
Aug 04, 2022 | 38.43 | 39.30 | 37.74 | 38.90 | 686,328 | +0.54(+1.40%) |
Aug 03, 2022 | 38.69 | 39.08 | 38.05 | 38.36 | 641,026 | -0.53(-1.36%) |
Aug 02, 2022 | 39.68 | 39.71 | 38.23 | 38.89 | 1,019,243 | -1.04(-2.59%) |