Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.28 | 40.70 | 40.26 | 40.40 | 2,001 | -0.44(-1.08%) |
Oct 28, 2022 | 39.81 | 40.97 | 39.81 | 40.84 | 6,017 | +0.75(+1.88%) |
Oct 27, 2022 | 40.59 | 40.63 | 39.98 | 40.08 | 4,424 | -0.35(-0.87%) |
Oct 26, 2022 | 40.19 | 41.20 | 40.19 | 40.44 | 4,271 | -0.53(-1.29%) |
Oct 25, 2022 | 39.90 | 40.98 | 39.90 | 40.97 | 1,656 | +1.23(+3.10%) |
Oct 24, 2022 | 39.71 | 40.02 | 39.05 | 39.73 | 2,933 | -0.43(-1.07%) |
Oct 21, 2022 | 39.32 | 40.16 | 38.99 | 40.16 | 4,057 | +1.30(+3.35%) |
Oct 20, 2022 | 39.10 | 39.10 | 38.86 | 38.86 | 2,413 | -0.41(-1.05%) |
Oct 19, 2022 | 39.29 | 39.29 | 39.03 | 39.27 | 464 | +0.16(+0.40%) |
Oct 18, 2022 | 40.15 | 40.15 | 38.85 | 39.12 | 26,127 | +0.12(+0.30%) |
Oct 17, 2022 | 39.29 | 39.38 | 38.97 | 39.00 | 7,055 | +1.04(+2.75%) |
Oct 14, 2022 | 38.48 | 38.48 | 37.96 | 37.96 | 3,407 | -1.41(-3.59%) |
Oct 13, 2022 | 38.16 | 39.49 | 38.16 | 39.37 | 4,368 | +1.21(+3.18%) |
Oct 12, 2022 | 38.35 | 38.58 | 38.16 | 38.16 | 7,353 | -0.41(-1.07%) |
Oct 11, 2022 | 38.70 | 39.00 | 38.25 | 38.57 | 21,754 | -0.51(-1.30%) |
Oct 10, 2022 | 39.73 | 39.73 | 38.73 | 39.08 | 6,396 | -0.55(-1.38%) |
Oct 07, 2022 | 40.84 | 40.84 | 39.62 | 39.62 | 15,251 | -1.96(-4.71%) |
Oct 06, 2022 | 41.76 | 42.13 | 41.58 | 41.58 | 3,643 | +0.07(+0.17%) |
Oct 05, 2022 | 41.44 | 42.06 | 40.69 | 41.51 | 4,753 | -0.48(-1.14%) |
Oct 04, 2022 | 41.51 | 42.21 | 41.51 | 41.99 | 4,823 | +1.78(+4.43%) |
Oct 03, 2022 | 39.72 | 40.41 | 39.72 | 40.21 | 17,988 | +0.56(+1.41%) |
Sep 30, 2022 | 39.88 | 39.88 | 39.59 | 39.65 | 977 | -0.19(-0.47%) |
Sep 29, 2022 | 39.93 | 40.08 | 39.71 | 39.84 | 1,348 | -1.60(-3.87%) |
Sep 28, 2022 | 40.73 | 41.56 | 40.73 | 41.44 | 1,143 | +0.40(+0.98%) |
Sep 27, 2022 | 41.44 | 41.44 | 40.83 | 41.04 | 1,453 | +0.29(+0.72%) |
Sep 26, 2022 | 40.94 | 41.50 | 40.75 | 40.75 | 18,068 | -0.38(-0.93%) |
Sep 23, 2022 | 41.65 | 41.71 | 40.87 | 41.13 | 65,198 | -1.32(-3.10%) |
Sep 22, 2022 | 43.08 | 43.08 | 42.21 | 42.45 | 4,583 | -0.59(-1.36%) |
Sep 21, 2022 | 43.87 | 44.06 | 43.03 | 43.03 | 3,227 | -0.90(-2.04%) |
Sep 20, 2022 | 44.00 | 44.06 | 43.63 | 43.93 | 43,428 | -0.42(-0.95%) |
Sep 19, 2022 | 44.25 | 44.57 | 44.01 | 44.35 | 1,408 | +0.19(+0.42%) |
Sep 16, 2022 | 44.01 | 44.26 | 43.62 | 44.17 | 2,675 | -0.22(-0.51%) |
Sep 15, 2022 | 44.44 | 44.46 | 44.06 | 44.39 | 3,033 | -0.41(-0.91%) |
Sep 14, 2022 | 44.76 | 45.08 | 44.57 | 44.80 | 5,653 | +0.10(+0.22%) |
Sep 13, 2022 | 44.38 | 44.70 | 44.38 | 44.70 | 852 | -1.87(-4.02%) |
Sep 12, 2022 | 46.35 | 46.81 | 46.35 | 46.58 | 3,737 | +0.24(+0.53%) |
Sep 09, 2022 | 45.74 | 46.33 | 45.74 | 46.33 | 1,654 | +1.42(+3.17%) |
Sep 08, 2022 | 44.29 | 45.21 | 44.29 | 44.91 | 2,321 | -0.19(-0.41%) |
Sep 07, 2022 | 43.95 | 45.09 | 43.92 | 45.09 | 2,193 | +1.10(+2.51%) |
Sep 06, 2022 | 44.19 | 44.27 | 43.91 | 43.99 | 3,989 | -0.17(-0.38%) |
Sep 02, 2022 | 45.38 | 45.38 | 44.16 | 44.16 | 1,646 | -1.21(-2.67%) |
Sep 01, 2022 | 44.99 | 45.37 | 44.02 | 45.37 | 25,515 | -0.19(-0.41%) |
Aug 31, 2022 | 46.07 | 46.07 | 45.55 | 45.55 | 2,478 | -0.48(-1.04%) |
Aug 30, 2022 | 46.50 | 46.50 | 45.86 | 46.03 | 2,234 | -0.86(-1.83%) |
Aug 29, 2022 | 46.74 | 46.93 | 46.50 | 46.89 | 3,266 | -0.07(-0.15%) |
Aug 26, 2022 | 49.14 | 49.14 | 46.96 | 46.96 | 2,419 | -2.12(-4.31%) |
Aug 25, 2022 | 48.16 | 49.07 | 48.16 | 49.07 | 2,318 | +1.24(+2.60%) |
Aug 24, 2022 | 47.58 | 48.01 | 47.58 | 47.83 | 1,449 | +0.18(+0.38%) |
Aug 23, 2022 | 47.72 | 47.78 | 47.65 | 47.65 | 1,219 | +0.27(+0.58%) |
Aug 22, 2022 | 48.00 | 48.00 | 47.36 | 47.38 | 3,194 | -1.37(-2.80%) |
Aug 19, 2022 | 49.50 | 49.50 | 48.64 | 48.74 | 29,131 | -1.44(-2.88%) |
Aug 18, 2022 | 49.75 | 50.54 | 49.75 | 50.18 | 2,631 | +0.42(+0.84%) |
Aug 17, 2022 | 49.99 | 50.18 | 49.51 | 49.77 | 3,600 | -0.77(-1.53%) |
Aug 16, 2022 | 50.95 | 51.03 | 50.54 | 50.54 | 5,191 | -0.45(-0.88%) |
Aug 15, 2022 | 50.71 | 50.99 | 50.71 | 50.99 | 2,250 | +0.10(+0.19%) |
Aug 12, 2022 | 50.64 | 50.89 | 50.64 | 50.89 | 1,546 | +1.22(+2.46%) |
Aug 11, 2022 | 50.31 | 50.50 | 49.67 | 49.67 | 5,161 | -0.46(-0.92%) |
Aug 10, 2022 | 49.36 | 50.13 | 48.92 | 50.13 | 3,819 | +2.14(+4.45%) |
Aug 09, 2022 | 48.74 | 48.74 | 47.99 | 47.99 | 7,517 | -1.19(-2.42%) |
Aug 08, 2022 | 49.71 | 49.71 | 49.18 | 49.18 | 1,888 | -0.30(-0.61%) |
Aug 05, 2022 | 49.27 | 50.03 | 49.27 | 49.48 | 11,435 | -0.28(-0.57%) |
Aug 04, 2022 | 49.90 | 49.98 | 49.77 | 49.77 | 2,441 | -0.23(-0.46%) |
Aug 03, 2022 | 49.11 | 50.00 | 49.11 | 50.00 | 3,137 | +1.07(+2.19%) |
Aug 02, 2022 | 48.56 | 49.28 | 48.47 | 48.93 | 8,198 | -0.35(-0.71%) |