Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.73 | 44.93 | 43.34 | 44.47 | 579,172 | +0.46(+1.05%) |
Oct 28, 2022 | 41.45 | 44.40 | 41.20 | 44.01 | 799,554 | +2.66(+6.43%) |
Oct 27, 2022 | 41.34 | 41.95 | 40.31 | 41.35 | 403,347 | +0.22(+0.53%) |
Oct 26, 2022 | 40.00 | 42.77 | 39.73 | 41.13 | 780,449 | +1.13(+2.83%) |
Oct 25, 2022 | 38.36 | 40.40 | 38.36 | 40.00 | 556,684 | +1.78(+4.66%) |
Oct 24, 2022 | 38.58 | 38.71 | 36.67 | 38.22 | 693,136 | -0.36(-0.93%) |
Oct 21, 2022 | 38.51 | 39.12 | 37.46 | 38.58 | 517,466 | +0.29(+0.76%) |
Oct 20, 2022 | 37.87 | 39.47 | 37.70 | 38.29 | 353,862 | +0.29(+0.76%) |
Oct 19, 2022 | 39.34 | 39.44 | 37.76 | 38.00 | 545,799 | -1.39(-3.53%) |
Oct 18, 2022 | 39.97 | 40.65 | 38.71 | 39.39 | 492,792 | +0.64(+1.65%) |
Oct 17, 2022 | 37.83 | 39.43 | 37.77 | 38.75 | 394,567 | +1.73(+4.67%) |
Oct 14, 2022 | 39.40 | 39.63 | 36.99 | 37.02 | 621,402 | -1.89(-4.86%) |
Oct 13, 2022 | 37.17 | 39.48 | 36.27 | 38.91 | 505,299 | +0.44(+1.14%) |
Oct 12, 2022 | 38.67 | 38.93 | 37.69 | 38.47 | 689,231 | +0.14(+0.37%) |
Oct 11, 2022 | 37.18 | 38.72 | 36.40 | 38.33 | 679,937 | +1.17(+3.15%) |
Oct 10, 2022 | 37.51 | 37.54 | 36.40 | 37.16 | 310,841 | -0.35(-0.93%) |
Oct 07, 2022 | 39.07 | 39.07 | 37.16 | 37.51 | 442,119 | -2.45(-6.13%) |
Oct 06, 2022 | 40.16 | 40.96 | 39.67 | 39.96 | 545,571 | -0.19(-0.47%) |
Oct 05, 2022 | 39.83 | 40.23 | 38.72 | 40.15 | 455,959 | -0.10(-0.25%) |
Oct 04, 2022 | 38.63 | 40.25 | 38.61 | 40.25 | 610,254 | +2.38(+6.28%) |
Oct 03, 2022 | 37.44 | 38.52 | 36.55 | 37.87 | 726,499 | +0.81(+2.19%) |
Sep 30, 2022 | 38.47 | 39.63 | 36.95 | 37.06 | 655,305 | -1.59(-4.11%) |
Sep 29, 2022 | 38.39 | 38.73 | 37.52 | 38.65 | 564,469 | -0.42(-1.07%) |
Sep 28, 2022 | 38.26 | 39.39 | 37.70 | 39.07 | 518,938 | +1.43(+3.80%) |
Sep 27, 2022 | 36.59 | 38.09 | 36.30 | 37.64 | 616,076 | +1.81(+5.05%) |
Sep 26, 2022 | 36.03 | 37.37 | 35.43 | 35.83 | 581,806 | -0.46(-1.27%) |
Sep 23, 2022 | 36.49 | 36.95 | 35.45 | 36.29 | 500,634 | -0.79(-2.13%) |
Sep 22, 2022 | 39.59 | 39.69 | 36.56 | 37.08 | 610,964 | -2.89(-7.23%) |
Sep 21, 2022 | 41.26 | 41.55 | 39.82 | 39.97 | 381,242 | -0.90(-2.20%) |
Sep 20, 2022 | 40.94 | 41.35 | 40.46 | 40.87 | 466,775 | -0.37(-0.90%) |
Sep 19, 2022 | 40.06 | 41.25 | 39.88 | 41.24 | 435,326 | +0.51(+1.25%) |
Sep 16, 2022 | 42.31 | 42.43 | 39.72 | 40.73 | 1,293,657 | -1.59(-3.76%) |
Sep 15, 2022 | 41.87 | 44.00 | 41.86 | 42.32 | 586,095 | +0.27(+0.64%) |
Sep 14, 2022 | 41.78 | 42.13 | 41.18 | 42.05 | 361,386 | +0.47(+1.13%) |
Sep 13, 2022 | 42.20 | 42.45 | 41.00 | 41.58 | 447,085 | -2.28(-5.20%) |
Sep 12, 2022 | 43.18 | 44.30 | 43.18 | 43.86 | 451,115 | +0.78(+1.81%) |
Sep 09, 2022 | 42.24 | 43.44 | 42.24 | 43.08 | 408,657 | +1.23(+2.94%) |
Sep 08, 2022 | 39.23 | 42.66 | 39.23 | 41.85 | 612,913 | +2.40(+6.08%) |
Sep 07, 2022 | 38.41 | 39.58 | 38.37 | 39.45 | 706,596 | +1.31(+3.43%) |
Sep 06, 2022 | 37.46 | 38.64 | 36.86 | 38.14 | 711,150 | +0.58(+1.54%) |
Sep 02, 2022 | 39.40 | 39.50 | 37.37 | 37.56 | 499,000 | -1.44(-3.69%) |
Sep 01, 2022 | 39.40 | 40.00 | 38.12 | 39.00 | 695,063 | -1.21(-3.01%) |
Aug 31, 2022 | 40.90 | 41.12 | 40.00 | 40.21 | 346,483 | -0.15(-0.37%) |
Aug 30, 2022 | 41.31 | 41.52 | 39.89 | 40.36 | 412,075 | -0.67(-1.63%) |
Aug 29, 2022 | 41.09 | 42.01 | 40.95 | 41.03 | 376,853 | -0.64(-1.54%) |
Aug 26, 2022 | 44.06 | 44.06 | 41.41 | 41.67 | 314,101 | -2.18(-4.97%) |
Aug 25, 2022 | 43.87 | 44.22 | 43.30 | 43.85 | 385,507 | +0.21(+0.48%) |
Aug 24, 2022 | 43.21 | 44.40 | 43.06 | 43.64 | 453,091 | +0.50(+1.16%) |
Aug 23, 2022 | 43.32 | 43.49 | 42.20 | 43.14 | 502,365 | +0.10(+0.23%) |
Aug 22, 2022 | 42.52 | 44.65 | 42.52 | 43.04 | 515,023 | -0.39(-0.90%) |
Aug 19, 2022 | 44.20 | 44.53 | 42.46 | 43.43 | 724,045 | -1.58(-3.51%) |
Aug 18, 2022 | 44.12 | 45.08 | 43.12 | 45.01 | 555,038 | +1.37(+3.14%) |
Aug 17, 2022 | 44.61 | 44.78 | 43.18 | 43.64 | 785,624 | -1.76(-3.88%) |
Aug 16, 2022 | 45.71 | 45.90 | 44.27 | 45.40 | 554,997 | -0.68(-1.48%) |
Aug 15, 2022 | 44.73 | 46.50 | 44.44 | 46.08 | 617,629 | +1.07(+2.38%) |
Aug 12, 2022 | 44.67 | 45.32 | 44.07 | 45.01 | 642,470 | +0.69(+1.56%) |
Aug 11, 2022 | 45.07 | 45.69 | 44.05 | 44.32 | 872,134 | -0.55(-1.23%) |
Aug 10, 2022 | 43.10 | 44.99 | 41.51 | 44.87 | 975,037 | +4.02(+9.84%) |
Aug 09, 2022 | 44.31 | 45.31 | 40.35 | 40.85 | 1,263,559 | -3.73(-8.37%) |
Aug 08, 2022 | 41.75 | 46.19 | 40.52 | 44.58 | 2,222,987 | +3.43(+8.34%) |
Aug 05, 2022 | 36.20 | 42.74 | 35.01 | 41.15 | 3,469,927 | +11.38(+38.23%) |
Aug 04, 2022 | 32.44 | 32.44 | 29.65 | 29.77 | 1,625,519 | -2.78(-8.54%) |
Aug 03, 2022 | 31.38 | 32.73 | 31.21 | 32.55 | 824,951 | +1.78(+5.78%) |
Aug 02, 2022 | 30.85 | 31.16 | 30.40 | 30.77 | 831,213 | -0.19(-0.61%) |