Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.28 | 39.42 | 39.06 | 39.20 | 21,164 | -0.16(-0.40%) |
Oct 28, 2022 | 38.88 | 39.38 | 38.81 | 39.36 | 42,675 | +0.18(+0.45%) |
Oct 27, 2022 | 39.63 | 39.78 | 39.12 | 39.18 | 16,752 | -0.39(-0.99%) |
Oct 26, 2022 | 39.18 | 40.21 | 39.18 | 39.57 | 33,288 | +0.42(+1.08%) |
Oct 25, 2022 | 38.43 | 39.24 | 38.43 | 39.15 | 20,236 | +1.06(+2.77%) |
Oct 24, 2022 | 38.07 | 38.19 | 37.23 | 38.10 | 38,335 | -0.88(-2.25%) |
Oct 21, 2022 | 38.28 | 39.00 | 37.92 | 38.97 | 44,438 | +0.17(+0.43%) |
Oct 20, 2022 | 38.61 | 39.66 | 38.61 | 38.81 | 38,833 | +0.20(+0.51%) |
Oct 19, 2022 | 39.06 | 39.35 | 38.49 | 38.61 | 24,075 | -1.04(-2.62%) |
Oct 18, 2022 | 40.17 | 40.21 | 39.20 | 39.65 | 20,103 | +0.49(+1.25%) |
Oct 17, 2022 | 39.00 | 39.52 | 39.00 | 39.16 | 22,888 | +1.48(+3.93%) |
Oct 14, 2022 | 39.39 | 39.63 | 37.68 | 37.68 | 15,310 | -1.43(-3.66%) |
Oct 13, 2022 | 37.62 | 39.11 | 37.41 | 39.11 | 68,147 | +0.24(+0.61%) |
Oct 12, 2022 | 38.79 | 39.12 | 38.56 | 38.88 | 25,792 | -0.25(-0.63%) |
Oct 11, 2022 | 39.29 | 39.60 | 38.62 | 39.12 | 20,647 | -0.84(-2.11%) |
Oct 10, 2022 | 40.06 | 40.06 | 39.33 | 39.97 | 13,733 | -0.30(-0.76%) |
Oct 07, 2022 | 41.12 | 41.12 | 40.11 | 40.27 | 23,727 | -1.49(-3.57%) |
Oct 06, 2022 | 41.75 | 42.22 | 41.60 | 41.76 | 11,004 | -0.11(-0.26%) |
Oct 05, 2022 | 41.59 | 42.08 | 41.12 | 41.87 | 60,311 | -0.45(-1.07%) |
Oct 04, 2022 | 41.46 | 42.33 | 41.46 | 42.32 | 58,972 | +1.77(+4.36%) |
Oct 03, 2022 | 39.92 | 40.67 | 39.82 | 40.55 | 35,874 | +0.71(+1.77%) |
Sep 30, 2022 | 39.73 | 40.49 | 39.73 | 39.85 | 38,151 | -0.12(-0.29%) |
Sep 29, 2022 | 40.36 | 40.36 | 39.66 | 39.97 | 63,554 | -1.24(-3.00%) |
Sep 28, 2022 | 40.36 | 41.35 | 40.36 | 41.20 | 39,543 | +0.72(+1.77%) |
Sep 27, 2022 | 40.83 | 41.20 | 40.22 | 40.49 | 27,195 | +0.27(+0.66%) |
Sep 26, 2022 | 40.46 | 40.92 | 40.17 | 40.22 | 45,552 | -0.18(-0.44%) |
Sep 23, 2022 | 40.51 | 40.51 | 39.98 | 40.40 | 32,122 | -1.08(-2.60%) |
Sep 22, 2022 | 41.87 | 41.99 | 41.17 | 41.48 | 18,185 | -0.53(-1.26%) |
Sep 21, 2022 | 42.39 | 43.09 | 41.87 | 42.01 | 27,341 | -0.54(-1.27%) |
Sep 20, 2022 | 42.82 | 42.97 | 42.41 | 42.55 | 37,093 | -0.59(-1.37%) |
Sep 19, 2022 | 42.58 | 43.18 | 42.56 | 43.14 | 16,063 | -0.01(-0.02%) |
Sep 16, 2022 | 43.33 | 43.50 | 42.90 | 43.15 | 38,062 | -0.87(-1.98%) |
Sep 15, 2022 | 44.21 | 44.57 | 43.82 | 44.02 | 16,115 | -0.54(-1.21%) |
Sep 14, 2022 | 44.36 | 44.67 | 44.11 | 44.56 | 20,294 | +0.21(+0.46%) |
Sep 13, 2022 | 45.08 | 45.21 | 44.23 | 44.35 | 34,558 | -2.01(-4.34%) |
Sep 12, 2022 | 46.01 | 46.36 | 45.89 | 46.36 | 19,402 | +0.50(+1.09%) |
Sep 09, 2022 | 45.21 | 45.89 | 45.21 | 45.86 | 32,979 | +1.44(+3.25%) |
Sep 08, 2022 | 43.78 | 44.52 | 43.78 | 44.42 | 18,239 | +0.06(+0.13%) |
Sep 07, 2022 | 43.78 | 44.46 | 43.57 | 44.36 | 12,127 | +0.23(+0.51%) |
Sep 06, 2022 | 44.63 | 44.90 | 43.91 | 44.14 | 80,982 | -0.65(-1.45%) |
Sep 02, 2022 | 45.66 | 45.77 | 44.69 | 44.78 | 32,668 | -0.62(-1.36%) |
Sep 01, 2022 | 45.63 | 45.63 | 44.68 | 45.40 | 40,814 | -0.96(-2.07%) |
Aug 31, 2022 | 46.75 | 46.94 | 46.24 | 46.36 | 12,411 | +0.19(+0.40%) |
Aug 30, 2022 | 47.06 | 47.09 | 45.88 | 46.18 | 27,054 | -0.30(-0.65%) |
Aug 29, 2022 | 46.75 | 47.20 | 46.48 | 46.48 | 27,089 | -0.76(-1.60%) |
Aug 26, 2022 | 49.39 | 49.39 | 47.20 | 47.24 | 20,367 | -1.62(-3.31%) |
Aug 25, 2022 | 47.96 | 48.86 | 47.94 | 48.86 | 22,945 | +1.39(+2.94%) |
Aug 24, 2022 | 47.00 | 47.68 | 46.99 | 47.46 | 32,689 | +0.10(+0.21%) |
Aug 23, 2022 | 47.42 | 47.97 | 47.37 | 47.37 | 49,293 | -0.23(-0.47%) |
Aug 22, 2022 | 48.04 | 48.30 | 47.52 | 47.59 | 33,549 | -1.07(-2.20%) |
Aug 19, 2022 | 49.38 | 49.38 | 48.50 | 48.66 | 30,512 | -1.40(-2.80%) |
Aug 18, 2022 | 50.47 | 50.47 | 49.80 | 50.07 | 34,417 | -0.22(-0.43%) |
Aug 17, 2022 | 50.47 | 50.53 | 49.91 | 50.28 | 26,196 | -0.60(-1.18%) |
Aug 16, 2022 | 50.87 | 50.99 | 50.23 | 50.88 | 19,217 | -0.09(-0.17%) |
Aug 15, 2022 | 50.78 | 51.12 | 50.66 | 50.97 | 21,514 | -0.10(-0.19%) |
Aug 12, 2022 | 50.40 | 51.07 | 50.28 | 51.07 | 15,720 | +0.62(+1.23%) |
Aug 11, 2022 | 50.75 | 51.75 | 50.29 | 50.45 | 42,183 | +0.18(+0.35%) |
Aug 10, 2022 | 49.57 | 50.30 | 49.23 | 50.27 | 26,603 | +1.18(+2.40%) |
Aug 09, 2022 | 49.66 | 49.80 | 48.87 | 49.09 | 17,535 | -0.87(-1.75%) |
Aug 08, 2022 | 49.97 | 50.70 | 49.82 | 49.97 | 17,432 | -0.72(-1.41%) |
Aug 05, 2022 | 49.96 | 50.97 | 49.96 | 50.68 | 22,419 | -0.09(-0.17%) |
Aug 04, 2022 | 50.27 | 50.87 | 50.07 | 50.77 | 41,762 | +0.71(+1.41%) |
Aug 03, 2022 | 49.17 | 50.10 | 49.17 | 50.07 | 25,400 | +0.79(+1.59%) |
Aug 02, 2022 | 48.73 | 49.85 | 48.73 | 49.28 | 72,201 | -0.14(-0.28%) |