Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.01 | 39.12 | 38.43 | 38.94 | 479,125 | -0.22(-0.57%) |
Oct 28, 2022 | 39.04 | 39.27 | 38.48 | 39.16 | 758,923 | -0.38(-0.97%) |
Oct 27, 2022 | 38.96 | 39.79 | 38.96 | 39.54 | 660,166 | +0.51(+1.29%) |
Oct 26, 2022 | 37.71 | 39.96 | 37.50 | 39.04 | 1,771,890 | +2.20(+5.96%) |
Oct 25, 2022 | 36.26 | 37.13 | 36.23 | 36.84 | 375,913 | +0.58(+1.60%) |
Oct 24, 2022 | 36.46 | 36.46 | 35.77 | 36.26 | 334,866 | +0.07(+0.18%) |
Oct 21, 2022 | 35.63 | 36.39 | 35.35 | 36.20 | 294,519 | +0.51(+1.44%) |
Oct 20, 2022 | 35.84 | 36.42 | 35.53 | 35.68 | 292,327 | -0.21(-0.57%) |
Oct 19, 2022 | 35.74 | 35.96 | 35.35 | 35.89 | 256,910 | +0.07(+0.18%) |
Oct 18, 2022 | 35.95 | 35.95 | 35.37 | 35.82 | 284,477 | +0.22(+0.60%) |
Oct 17, 2022 | 35.06 | 36.04 | 35.06 | 35.61 | 381,826 | +0.93(+2.67%) |
Oct 14, 2022 | 35.68 | 35.68 | 34.62 | 34.68 | 376,954 | -0.77(-2.16%) |
Oct 13, 2022 | 34.14 | 35.49 | 33.88 | 35.45 | 374,130 | +0.80(+2.32%) |
Oct 12, 2022 | 34.89 | 35.03 | 34.61 | 34.64 | 289,523 | -0.38(-1.09%) |
Oct 11, 2022 | 34.91 | 35.69 | 34.63 | 35.03 | 380,431 | +0.07(+0.19%) |
Oct 10, 2022 | 35.30 | 35.43 | 34.82 | 34.96 | 228,239 | -0.27(-0.77%) |
Oct 07, 2022 | 35.20 | 35.56 | 34.97 | 35.23 | 433,998 | +0.06(+0.16%) |
Oct 06, 2022 | 36.49 | 36.50 | 35.13 | 35.18 | 373,003 | -1.46(-3.98%) |
Oct 05, 2022 | 37.36 | 37.36 | 36.07 | 36.64 | 471,189 | -1.25(-3.31%) |
Oct 04, 2022 | 37.68 | 37.92 | 37.37 | 37.89 | 492,910 | +0.64(+1.71%) |
Oct 03, 2022 | 36.53 | 37.46 | 36.19 | 37.25 | 366,743 | +1.22(+3.37%) |
Sep 30, 2022 | 36.37 | 36.52 | 35.92 | 36.04 | 380,588 | -0.22(-0.62%) |
Sep 29, 2022 | 36.68 | 36.78 | 35.95 | 36.26 | 424,610 | -0.81(-2.19%) |
Sep 28, 2022 | 36.95 | 37.24 | 36.46 | 37.07 | 570,606 | +0.35(+0.94%) |
Sep 27, 2022 | 37.33 | 37.72 | 36.71 | 36.73 | 449,766 | -0.39(-1.06%) |
Sep 26, 2022 | 37.87 | 37.88 | 36.95 | 37.12 | 373,714 | -0.94(-2.46%) |
Sep 23, 2022 | 38.29 | 38.52 | 37.88 | 38.06 | 401,027 | -0.69(-1.79%) |
Sep 22, 2022 | 38.11 | 38.83 | 37.99 | 38.75 | 557,453 | +0.45(+1.17%) |
Sep 21, 2022 | 38.37 | 38.65 | 38.11 | 38.30 | 485,884 | -0.07(-0.20%) |
Sep 20, 2022 | 38.91 | 38.95 | 38.33 | 38.37 | 496,135 | -0.94(-2.38%) |
Sep 19, 2022 | 39.39 | 39.43 | 38.81 | 39.31 | 366,619 | -0.35(-0.87%) |
Sep 16, 2022 | 38.83 | 39.82 | 38.81 | 39.66 | 1,012,599 | +0.44(+1.12%) |
Sep 15, 2022 | 38.40 | 39.25 | 38.23 | 39.22 | 813,351 | +0.79(+2.07%) |
Sep 14, 2022 | 38.56 | 38.75 | 38.24 | 38.42 | 517,477 | -0.16(-0.41%) |
Sep 13, 2022 | 39.18 | 39.66 | 38.48 | 38.58 | 493,588 | -1.08(-2.71%) |
Sep 12, 2022 | 39.52 | 40.13 | 39.16 | 39.66 | 641,204 | +0.51(+1.29%) |
Sep 09, 2022 | 39.23 | 39.34 | 38.95 | 39.15 | 455,919 | +0.27(+0.70%) |
Sep 08, 2022 | 38.80 | 39.04 | 38.39 | 38.88 | 496,152 | +0.06(+0.14%) |
Sep 07, 2022 | 38.97 | 38.97 | 38.32 | 38.82 | 843,052 | -0.11(-0.28%) |
Sep 06, 2022 | 39.65 | 39.59 | 38.80 | 38.93 | 575,989 | -0.40(-1.01%) |
Sep 02, 2022 | 39.87 | 40.12 | 39.19 | 39.33 | 344,377 | -0.38(-0.95%) |
Sep 01, 2022 | 39.67 | 39.88 | 39.37 | 39.71 | 480,998 | -0.07(-0.19%) |
Aug 31, 2022 | 40.64 | 40.64 | 39.77 | 39.78 | 425,708 | -0.75(-1.85%) |
Aug 30, 2022 | 41.00 | 41.00 | 40.41 | 40.53 | 288,170 | -0.40(-0.97%) |
Aug 29, 2022 | 40.56 | 41.09 | 40.31 | 40.93 | 281,621 | +0.24(+0.59%) |
Aug 26, 2022 | 41.74 | 41.78 | 40.54 | 40.69 | 196,042 | -0.90(-2.16%) |
Aug 25, 2022 | 41.21 | 41.71 | 40.94 | 41.59 | 286,139 | +0.37(+0.90%) |
Aug 24, 2022 | 41.38 | 41.52 | 41.12 | 41.22 | 445,406 | -0.35(-0.84%) |
Aug 23, 2022 | 41.64 | 41.75 | 41.20 | 41.57 | 303,886 | +0.07(+0.18%) |
Aug 22, 2022 | 41.68 | 41.68 | 41.16 | 41.49 | 228,937 | -0.44(-1.06%) |
Aug 19, 2022 | 41.58 | 42.05 | 41.52 | 41.94 | 245,578 | +0.02(+0.04%) |
Aug 18, 2022 | 42.17 | 42.17 | 41.79 | 41.92 | 299,854 | -0.24(-0.57%) |
Aug 17, 2022 | 42.37 | 42.46 | 41.87 | 42.16 | 221,387 | -0.55(-1.30%) |
Aug 16, 2022 | 41.88 | 42.80 | 41.88 | 42.71 | 337,817 | +0.65(+1.54%) |
Aug 15, 2022 | 42.23 | 42.55 | 41.87 | 42.07 | 281,766 | -0.62(-1.45%) |
Aug 12, 2022 | 42.56 | 43.09 | 42.56 | 42.69 | 266,483 | +0.21(+0.50%) |
Aug 11, 2022 | 43.07 | 43.19 | 42.43 | 42.47 | 319,820 | -0.39(-0.91%) |
Aug 10, 2022 | 41.99 | 42.92 | 41.82 | 42.86 | 479,687 | +1.27(+3.04%) |
Aug 09, 2022 | 41.27 | 41.65 | 41.00 | 41.60 | 343,495 | +0.43(+1.06%) |
Aug 08, 2022 | 40.78 | 41.60 | 40.78 | 41.16 | 522,084 | +1.17(+2.93%) |
Aug 05, 2022 | 40.42 | 40.54 | 39.67 | 39.99 | 876,232 | -0.70(-1.73%) |
Aug 04, 2022 | 41.11 | 41.42 | 40.57 | 40.69 | 625,208 | -0.50(-1.21%) |
Aug 03, 2022 | 41.59 | 41.73 | 40.86 | 41.19 | 464,776 | -0.16(-0.38%) |
Aug 02, 2022 | 42.02 | 42.23 | 41.02 | 41.35 | 923,084 | -0.71(-1.69%) |