Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.37 | 45.21 | 43.37 | 44.25 | 166,405 | +0.60(+1.37%) |
Oct 28, 2022 | 42.16 | 43.69 | 42.02 | 43.66 | 115,595 | +1.71(+4.07%) |
Oct 27, 2022 | 41.85 | 42.62 | 41.71 | 41.95 | 94,230 | +0.46(+1.10%) |
Oct 26, 2022 | 41.00 | 41.61 | 40.70 | 41.49 | 80,591 | +0.51(+1.25%) |
Oct 25, 2022 | 40.23 | 41.06 | 40.17 | 40.98 | 102,830 | +0.84(+2.09%) |
Oct 24, 2022 | 39.08 | 40.26 | 38.87 | 40.14 | 145,528 | +1.30(+3.34%) |
Oct 21, 2022 | 37.89 | 39.05 | 37.43 | 38.84 | 130,536 | +0.98(+2.59%) |
Oct 20, 2022 | 39.46 | 39.46 | 37.86 | 37.86 | 139,266 | -1.68(-4.25%) |
Oct 19, 2022 | 39.92 | 40.09 | 38.88 | 39.54 | 132,133 | -0.69(-1.72%) |
Oct 18, 2022 | 39.86 | 40.94 | 39.70 | 40.23 | 127,324 | +0.62(+1.55%) |
Oct 17, 2022 | 39.58 | 40.12 | 39.45 | 39.62 | 140,954 | +0.59(+1.51%) |
Oct 14, 2022 | 40.34 | 40.34 | 38.75 | 39.03 | 208,226 | -0.90(-2.24%) |
Oct 13, 2022 | 38.45 | 40.26 | 38.32 | 39.92 | 171,881 | +1.02(+2.61%) |
Oct 12, 2022 | 38.14 | 39.01 | 37.76 | 38.91 | 231,024 | +1.02(+2.68%) |
Oct 11, 2022 | 37.34 | 37.96 | 37.26 | 37.89 | 205,176 | +0.24(+0.64%) |
Oct 10, 2022 | 36.54 | 37.78 | 36.34 | 37.65 | 166,225 | +1.25(+3.44%) |
Oct 07, 2022 | 36.86 | 36.86 | 36.19 | 36.40 | 190,493 | -0.73(-1.96%) |
Oct 06, 2022 | 37.61 | 37.87 | 37.03 | 37.12 | 161,376 | -0.63(-1.66%) |
Oct 05, 2022 | 37.70 | 37.98 | 37.02 | 37.75 | 164,020 | -0.12(-0.32%) |
Oct 04, 2022 | 37.00 | 37.92 | 37.00 | 37.87 | 204,397 | +1.37(+3.76%) |
Oct 03, 2022 | 36.13 | 36.77 | 36.00 | 36.50 | 151,451 | +0.53(+1.48%) |
Sep 30, 2022 | 36.64 | 37.10 | 35.90 | 35.97 | 346,515 | -0.50(-1.38%) |
Sep 29, 2022 | 37.26 | 37.42 | 35.84 | 36.47 | 263,217 | -1.05(-2.81%) |
Sep 28, 2022 | 37.63 | 37.90 | 37.12 | 37.53 | 194,558 | -0.07(-0.20%) |
Sep 27, 2022 | 37.94 | 38.37 | 37.31 | 37.60 | 288,048 | -0.09(-0.25%) |
Sep 26, 2022 | 37.80 | 38.40 | 37.45 | 37.69 | 221,373 | -0.16(-0.42%) |
Sep 23, 2022 | 37.46 | 38.10 | 37.12 | 37.85 | 222,137 | +0.21(+0.57%) |
Sep 22, 2022 | 37.74 | 37.91 | 37.44 | 37.64 | 204,578 | -0.27(-0.71%) |
Sep 21, 2022 | 38.88 | 39.05 | 37.91 | 37.91 | 169,647 | -0.65(-1.69%) |
Sep 20, 2022 | 39.00 | 39.00 | 38.16 | 38.56 | 255,055 | -0.90(-2.27%) |
Sep 19, 2022 | 39.02 | 39.64 | 38.64 | 39.46 | 186,915 | +0.07(+0.17%) |
Sep 16, 2022 | 38.95 | 39.47 | 38.48 | 39.39 | 421,629 | +0.30(+0.76%) |
Sep 15, 2022 | 39.12 | 39.46 | 38.65 | 39.09 | 223,626 | -0.18(-0.45%) |
Sep 14, 2022 | 40.06 | 40.06 | 38.33 | 39.27 | 304,310 | -0.77(-1.93%) |
Sep 13, 2022 | 42.07 | 42.12 | 39.83 | 40.05 | 304,547 | -2.76(-6.45%) |
Sep 12, 2022 | 43.46 | 43.46 | 41.50 | 42.81 | 375,163 | -0.99(-2.26%) |
Sep 09, 2022 | 44.95 | 45.74 | 42.19 | 43.80 | 582,177 | -3.48(-7.36%) |
Sep 08, 2022 | 46.87 | 47.99 | 45.83 | 47.28 | 222,769 | -0.05(-0.10%) |
Sep 07, 2022 | 47.76 | 47.76 | 46.10 | 47.33 | 219,728 | -0.28(-0.59%) |
Sep 06, 2022 | 49.65 | 49.65 | 47.47 | 47.61 | 261,301 | -2.13(-4.28%) |
Sep 02, 2022 | 51.89 | 51.89 | 49.29 | 49.73 | 118,980 | -1.72(-3.34%) |
Sep 01, 2022 | 51.52 | 51.53 | 50.54 | 51.45 | 121,717 | -0.31(-0.60%) |
Aug 31, 2022 | 51.99 | 52.29 | 51.48 | 51.76 | 108,299 | -0.02(-0.04%) |
Aug 30, 2022 | 52.47 | 52.67 | 51.47 | 51.78 | 115,714 | -0.28(-0.54%) |
Aug 29, 2022 | 52.35 | 52.92 | 51.87 | 52.06 | 85,122 | -0.65(-1.24%) |
Aug 26, 2022 | 53.20 | 53.71 | 52.50 | 52.71 | 87,413 | -0.72(-1.34%) |
Aug 25, 2022 | 52.65 | 53.48 | 51.98 | 53.43 | 106,829 | +0.87(+1.65%) |
Aug 24, 2022 | 51.93 | 52.63 | 51.79 | 52.56 | 70,255 | +0.63(+1.20%) |
Aug 23, 2022 | 51.74 | 52.22 | 51.35 | 51.94 | 93,538 | -0.03(-0.05%) |
Aug 22, 2022 | 51.50 | 52.26 | 51.18 | 51.96 | 150,335 | +0.02(+0.04%) |
Aug 19, 2022 | 53.61 | 53.68 | 51.64 | 51.94 | 175,860 | -1.81(-3.37%) |
Aug 18, 2022 | 53.20 | 53.80 | 52.51 | 53.76 | 137,184 | +0.59(+1.11%) |
Aug 17, 2022 | 53.06 | 53.33 | 52.50 | 53.17 | 85,785 | +0.08(+0.16%) |
Aug 16, 2022 | 52.18 | 53.20 | 51.70 | 53.08 | 100,341 | +0.91(+1.73%) |
Aug 15, 2022 | 52.00 | 53.31 | 51.80 | 52.18 | 214,357 | +0.16(+0.31%) |
Aug 12, 2022 | 51.39 | 52.07 | 51.02 | 52.02 | 73,158 | +0.88(+1.72%) |
Aug 11, 2022 | 51.20 | 51.62 | 50.88 | 51.14 | 80,468 | +0.14(+0.27%) |
Aug 10, 2022 | 50.97 | 51.24 | 50.30 | 51.00 | 102,650 | +0.68(+1.35%) |
Aug 09, 2022 | 50.78 | 51.19 | 50.12 | 50.32 | 146,115 | -0.49(-0.96%) |
Aug 08, 2022 | 50.32 | 51.63 | 50.14 | 50.81 | 119,077 | +0.49(+0.96%) |
Aug 05, 2022 | 50.81 | 50.84 | 49.71 | 50.32 | 141,110 | -0.54(-1.06%) |
Aug 04, 2022 | 50.83 | 51.10 | 50.39 | 50.86 | 90,857 | -0.05(-0.09%) |
Aug 03, 2022 | 50.72 | 51.24 | 49.99 | 50.91 | 96,190 | +0.49(+0.96%) |
Aug 02, 2022 | 50.56 | 51.07 | 50.07 | 50.42 | 116,371 | -0.45(-0.88%) |