Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.53 | 44.88 | 43.96 | 44.50 | 125,542 | -0.17(-0.39%) |
Oct 28, 2022 | 43.27 | 44.73 | 42.92 | 44.68 | 153,474 | +1.58(+3.67%) |
Oct 27, 2022 | 43.32 | 44.01 | 42.76 | 43.10 | 118,649 | -0.02(-0.04%) |
Oct 26, 2022 | 43.47 | 44.01 | 42.36 | 43.12 | 125,304 | -0.08(-0.18%) |
Oct 25, 2022 | 41.82 | 43.80 | 41.82 | 43.19 | 109,026 | +1.25(+2.98%) |
Oct 24, 2022 | 41.13 | 42.53 | 41.07 | 41.94 | 96,110 | +0.93(+2.27%) |
Oct 21, 2022 | 40.77 | 41.46 | 40.32 | 41.01 | 123,067 | +0.63(+1.55%) |
Oct 20, 2022 | 41.22 | 41.71 | 40.04 | 40.38 | 88,157 | -1.14(-2.74%) |
Oct 19, 2022 | 41.73 | 41.85 | 40.81 | 41.52 | 72,559 | -0.56(-1.33%) |
Oct 18, 2022 | 42.33 | 42.84 | 41.88 | 42.08 | 115,965 | +0.77(+1.87%) |
Oct 17, 2022 | 40.98 | 41.60 | 40.63 | 41.31 | 96,989 | +1.19(+2.96%) |
Oct 14, 2022 | 41.70 | 42.05 | 39.86 | 40.12 | 113,430 | -1.58(-3.79%) |
Oct 13, 2022 | 40.70 | 41.76 | 39.52 | 41.71 | 100,317 | +0.69(+1.67%) |
Oct 12, 2022 | 41.11 | 41.22 | 40.52 | 41.02 | 83,005 | +0.02(+0.05%) |
Oct 11, 2022 | 40.56 | 41.39 | 40.53 | 41.00 | 115,871 | +0.17(+0.43%) |
Oct 10, 2022 | 40.39 | 41.28 | 40.37 | 40.83 | 65,571 | +0.46(+1.15%) |
Oct 07, 2022 | 41.20 | 41.20 | 39.93 | 40.37 | 160,055 | -1.12(-2.70%) |
Oct 06, 2022 | 40.72 | 41.50 | 40.51 | 41.48 | 134,676 | +0.64(+1.56%) |
Oct 05, 2022 | 40.11 | 41.08 | 40.05 | 40.85 | 109,295 | +0.33(+0.81%) |
Oct 04, 2022 | 39.36 | 40.53 | 39.36 | 40.52 | 126,036 | +1.78(+4.58%) |
Oct 03, 2022 | 37.39 | 38.90 | 37.01 | 38.74 | 146,121 | +1.86(+5.05%) |
Sep 30, 2022 | 37.16 | 37.96 | 36.85 | 36.88 | 130,589 | -0.45(-1.21%) |
Sep 29, 2022 | 37.39 | 37.97 | 37.04 | 37.34 | 130,950 | -0.47(-1.25%) |
Sep 28, 2022 | 36.74 | 37.96 | 36.74 | 37.81 | 127,101 | +1.16(+3.16%) |
Sep 27, 2022 | 36.29 | 37.02 | 36.15 | 36.65 | 119,933 | +0.67(+1.85%) |
Sep 26, 2022 | 37.07 | 37.57 | 35.84 | 35.98 | 112,406 | -1.45(-3.87%) |
Sep 23, 2022 | 38.06 | 38.45 | 37.17 | 37.43 | 129,830 | -1.13(-2.93%) |
Sep 22, 2022 | 39.15 | 40.16 | 38.22 | 38.56 | 135,792 | -0.59(-1.50%) |
Sep 21, 2022 | 40.28 | 40.99 | 39.15 | 39.15 | 202,343 | -0.82(-2.05%) |
Sep 20, 2022 | 40.26 | 40.26 | 38.99 | 39.97 | 304,152 | +2.00(+5.26%) |
Sep 19, 2022 | 37.79 | 38.34 | 37.37 | 37.97 | 237,727 | -0.12(-0.30%) |
Sep 16, 2022 | 37.57 | 38.16 | 36.79 | 38.09 | 400,867 | -0.23(-0.60%) |
Sep 15, 2022 | 38.34 | 38.87 | 38.01 | 38.32 | 96,160 | -0.08(-0.20%) |
Sep 14, 2022 | 38.90 | 38.90 | 37.75 | 38.40 | 99,808 | -0.49(-1.27%) |
Sep 13, 2022 | 39.20 | 39.31 | 38.52 | 38.89 | 122,648 | -1.19(-2.96%) |
Sep 12, 2022 | 40.00 | 40.38 | 39.83 | 40.08 | 98,145 | +0.33(+0.83%) |
Sep 09, 2022 | 38.73 | 39.75 | 38.38 | 39.75 | 74,521 | +1.28(+3.34%) |
Sep 08, 2022 | 38.78 | 38.89 | 38.17 | 38.46 | 81,343 | -0.55(-1.41%) |
Sep 07, 2022 | 37.75 | 39.26 | 37.75 | 39.01 | 103,692 | +1.28(+3.40%) |
Sep 06, 2022 | 38.33 | 38.53 | 37.37 | 37.73 | 83,141 | -0.55(-1.44%) |
Sep 02, 2022 | 38.90 | 39.42 | 37.99 | 38.28 | 53,194 | -0.31(-0.80%) |
Sep 01, 2022 | 39.05 | 39.05 | 38.30 | 38.59 | 61,738 | -0.82(-2.08%) |
Aug 31, 2022 | 40.38 | 40.38 | 39.30 | 39.41 | 108,597 | -0.63(-1.57%) |
Aug 30, 2022 | 40.92 | 40.92 | 39.73 | 40.04 | 100,026 | -0.42(-1.05%) |
Aug 29, 2022 | 40.24 | 40.83 | 39.79 | 40.46 | 58,281 | -0.29(-0.71%) |
Aug 26, 2022 | 42.83 | 42.83 | 40.68 | 40.75 | 62,395 | -1.95(-4.56%) |
Aug 25, 2022 | 42.03 | 42.77 | 42.03 | 42.70 | 57,774 | +0.84(+2.01%) |
Aug 24, 2022 | 41.92 | 42.31 | 41.78 | 41.86 | 59,573 | -0.20(-0.48%) |
Aug 23, 2022 | 42.16 | 42.64 | 42.04 | 42.06 | 63,242 | -0.08(-0.18%) |
Aug 22, 2022 | 42.67 | 42.72 | 41.90 | 42.14 | 60,104 | -1.10(-2.54%) |
Aug 19, 2022 | 43.32 | 43.33 | 42.79 | 43.24 | 77,052 | -0.26(-0.60%) |
Aug 18, 2022 | 43.10 | 43.66 | 43.08 | 43.50 | 64,976 | +0.38(+0.87%) |
Aug 17, 2022 | 42.79 | 43.23 | 42.46 | 43.13 | 57,423 | -0.20(-0.47%) |
Aug 16, 2022 | 43.02 | 43.54 | 42.95 | 43.33 | 68,857 | +0.11(+0.25%) |
Aug 15, 2022 | 42.66 | 43.30 | 42.34 | 43.22 | 58,740 | +0.39(+0.90%) |
Aug 12, 2022 | 41.99 | 42.87 | 41.68 | 42.84 | 60,147 | +0.90(+2.14%) |
Aug 11, 2022 | 41.89 | 42.49 | 41.81 | 41.94 | 55,389 | +0.44(+1.07%) |
Aug 10, 2022 | 40.92 | 41.75 | 40.58 | 41.49 | 124,461 | +1.33(+3.32%) |
Aug 09, 2022 | 40.38 | 40.38 | 39.73 | 40.16 | 112,207 | -0.50(-1.23%) |
Aug 08, 2022 | 40.19 | 40.94 | 40.14 | 40.66 | 78,462 | +0.65(+1.62%) |
Aug 05, 2022 | 39.60 | 40.07 | 39.24 | 40.02 | 74,359 | -0.03(-0.07%) |
Aug 04, 2022 | 39.65 | 40.27 | 39.53 | 40.05 | 76,415 | +0.25(+0.63%) |
Aug 03, 2022 | 39.72 | 39.93 | 39.26 | 39.80 | 83,627 | +0.24(+0.61%) |
Aug 02, 2022 | 40.30 | 40.33 | 39.40 | 39.55 | 127,955 | -1.00(-2.47%) |