Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.68 | 43.72 | 41.68 | 43.48 | 649,758 | +1.43(+3.39%) |
Oct 28, 2022 | 43.19 | 43.32 | 41.47 | 42.05 | 394,512 | -0.49(-1.16%) |
Oct 27, 2022 | 43.84 | 44.33 | 42.41 | 42.54 | 722,054 | -0.30(-0.70%) |
Oct 26, 2022 | 42.55 | 43.84 | 42.44 | 42.84 | 610,355 | +0.57(+1.35%) |
Oct 25, 2022 | 41.66 | 42.31 | 41.10 | 42.27 | 816,305 | +0.32(+0.76%) |
Oct 24, 2022 | 42.26 | 43.26 | 41.88 | 41.95 | 556,154 | -0.47(-1.11%) |
Oct 21, 2022 | 41.77 | 42.50 | 40.96 | 42.42 | 426,841 | +1.37(+3.33%) |
Oct 20, 2022 | 42.06 | 42.62 | 40.94 | 41.06 | 540,021 | +0.07(+0.16%) |
Oct 19, 2022 | 39.63 | 41.23 | 39.63 | 40.99 | 571,692 | +1.32(+3.33%) |
Oct 18, 2022 | 40.07 | 40.65 | 38.39 | 39.67 | 644,572 | +0.35(+0.88%) |
Oct 17, 2022 | 39.26 | 39.85 | 39.06 | 39.32 | 704,314 | +0.77(+2.00%) |
Oct 14, 2022 | 40.70 | 40.93 | 38.21 | 38.55 | 651,035 | -2.91(-7.02%) |
Oct 13, 2022 | 39.05 | 41.49 | 38.48 | 41.46 | 554,727 | +1.79(+4.52%) |
Oct 12, 2022 | 38.67 | 40.02 | 37.83 | 39.67 | 484,228 | +0.39(+0.98%) |
Oct 11, 2022 | 39.23 | 40.27 | 37.89 | 39.28 | 719,395 | -1.05(-2.60%) |
Oct 10, 2022 | 41.13 | 41.39 | 39.34 | 40.33 | 1,230,930 | -0.60(-1.46%) |
Oct 07, 2022 | 41.62 | 41.88 | 40.39 | 40.93 | 1,662,896 | -0.36(-0.86%) |
Oct 06, 2022 | 40.89 | 42.14 | 40.81 | 41.29 | 579,297 | +0.06(+0.14%) |
Oct 05, 2022 | 40.31 | 41.58 | 39.31 | 41.23 | 403,854 | +0.82(+2.03%) |
Oct 04, 2022 | 39.70 | 40.62 | 39.36 | 40.41 | 1,004,130 | +1.38(+3.53%) |
Oct 03, 2022 | 38.55 | 39.51 | 38.49 | 39.03 | 1,022,636 | +2.00(+5.39%) |
Sep 30, 2022 | 36.72 | 37.79 | 36.69 | 37.04 | 783,427 | -0.19(-0.52%) |
Sep 29, 2022 | 36.99 | 37.31 | 35.79 | 37.23 | 402,514 | -0.38(-1.00%) |
Sep 28, 2022 | 35.91 | 37.73 | 35.54 | 37.61 | 652,441 | +2.11(+5.95%) |
Sep 27, 2022 | 35.33 | 36.17 | 35.01 | 35.50 | 605,337 | +0.66(+1.91%) |
Sep 26, 2022 | 35.83 | 36.53 | 34.79 | 34.83 | 808,512 | -1.43(-3.93%) |
Sep 23, 2022 | 37.25 | 37.31 | 35.74 | 36.26 | 914,867 | -2.53(-6.53%) |
Sep 22, 2022 | 40.36 | 40.88 | 38.77 | 38.79 | 529,142 | -0.97(-2.45%) |
Sep 21, 2022 | 41.67 | 41.67 | 39.74 | 39.76 | 441,143 | -1.04(-2.55%) |
Sep 20, 2022 | 41.15 | 41.36 | 40.08 | 40.81 | 649,777 | -0.90(-2.15%) |
Sep 19, 2022 | 40.65 | 42.42 | 40.48 | 41.70 | 634,824 | -0.03(-0.07%) |
Sep 16, 2022 | 42.13 | 42.41 | 40.71 | 41.73 | 1,774,234 | -0.60(-1.41%) |
Sep 15, 2022 | 42.50 | 43.08 | 41.75 | 42.33 | 802,683 | -1.04(-2.40%) |
Sep 14, 2022 | 42.20 | 43.40 | 42.20 | 43.37 | 727,108 | +1.69(+4.05%) |
Sep 13, 2022 | 43.09 | 43.84 | 41.53 | 41.68 | 763,690 | -2.36(-5.36%) |
Sep 12, 2022 | 44.74 | 44.80 | 43.90 | 44.04 | 577,725 | -0.01(-0.02%) |
Sep 09, 2022 | 43.40 | 44.39 | 43.08 | 44.05 | 525,262 | +1.20(+2.81%) |
Sep 08, 2022 | 42.75 | 43.11 | 42.19 | 42.85 | 508,776 | +0.54(+1.28%) |
Sep 07, 2022 | 42.26 | 42.96 | 41.69 | 42.31 | 721,887 | -0.76(-1.77%) |
Sep 06, 2022 | 44.86 | 45.03 | 42.95 | 43.07 | 738,625 | -1.49(-3.35%) |
Sep 02, 2022 | 46.09 | 46.60 | 44.27 | 44.56 | 877,312 | -0.57(-1.26%) |
Sep 01, 2022 | 47.22 | 47.76 | 44.81 | 45.13 | 1,508,440 | -3.02(-6.27%) |
Aug 31, 2022 | 46.22 | 48.44 | 45.90 | 48.15 | 1,043,326 | +0.97(+2.06%) |
Aug 30, 2022 | 47.69 | 47.86 | 46.61 | 47.18 | 1,078,568 | -1.32(-2.71%) |
Aug 29, 2022 | 47.92 | 49.42 | 47.61 | 48.49 | 515,969 | +0.35(+0.72%) |
Aug 26, 2022 | 48.41 | 48.95 | 47.98 | 48.15 | 464,928 | -0.56(-1.14%) |
Aug 25, 2022 | 48.02 | 48.70 | 47.51 | 48.70 | 485,727 | +0.85(+1.77%) |
Aug 24, 2022 | 46.58 | 47.94 | 46.57 | 47.86 | 691,000 | +1.23(+2.64%) |
Aug 23, 2022 | 47.53 | 47.90 | 46.37 | 46.63 | 807,081 | -0.14(-0.31%) |
Aug 22, 2022 | 45.98 | 47.36 | 45.73 | 46.77 | 1,135,333 | +0.03(+0.06%) |
Aug 19, 2022 | 47.42 | 47.42 | 46.18 | 46.74 | 806,894 | -0.91(-1.91%) |
Aug 18, 2022 | 46.07 | 48.01 | 45.84 | 47.66 | 1,456,457 | +1.90(+4.16%) |
Aug 17, 2022 | 43.66 | 46.31 | 43.66 | 45.75 | 1,159,359 | +1.40(+3.16%) |
Aug 16, 2022 | 44.64 | 45.19 | 43.71 | 44.35 | 704,894 | +0.18(+0.41%) |
Aug 15, 2022 | 43.22 | 45.41 | 42.83 | 44.17 | 1,509,026 | -0.02(-0.04%) |
Aug 12, 2022 | 43.65 | 44.50 | 43.25 | 44.19 | 888,780 | +0.55(+1.25%) |
Aug 11, 2022 | 43.22 | 43.90 | 42.89 | 43.64 | 1,118,549 | +1.00(+2.34%) |
Aug 10, 2022 | 43.22 | 43.49 | 42.07 | 42.64 | 693,711 | +0.03(+0.07%) |
Aug 09, 2022 | 43.73 | 43.83 | 42.48 | 42.61 | 865,124 | +0.07(+0.16%) |
Aug 08, 2022 | 43.17 | 44.14 | 42.51 | 42.55 | 593,278 | -0.39(-0.92%) |
Aug 05, 2022 | 40.63 | 43.24 | 40.63 | 42.94 | 751,684 | +2.55(+6.33%) |
Aug 04, 2022 | 40.65 | 42.53 | 40.11 | 40.39 | 2,077,702 | -1.26(-3.02%) |
Aug 03, 2022 | 43.00 | 43.35 | 41.08 | 41.64 | 626,335 | -0.70(-1.66%) |
Aug 02, 2022 | 42.10 | 43.00 | 41.83 | 42.34 | 530,719 | +0.01(+0.02%) |