Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.30 | 39.30 | 38.29 | 38.31 | 317,383 | -0.80(-2.05%) |
Oct 28, 2022 | 38.93 | 39.61 | 38.93 | 39.11 | 379,300 | +0.39(+1.01%) |
Oct 27, 2022 | 38.34 | 39.64 | 38.34 | 38.72 | 387,845 | +0.10(+0.25%) |
Oct 26, 2022 | 38.15 | 39.01 | 37.67 | 38.62 | 712,362 | -0.67(-1.72%) |
Oct 25, 2022 | 38.54 | 39.44 | 38.15 | 39.30 | 389,962 | +0.87(+2.26%) |
Oct 24, 2022 | 37.55 | 38.52 | 37.24 | 38.43 | 277,417 | +0.77(+2.05%) |
Oct 21, 2022 | 36.63 | 37.96 | 36.30 | 37.65 | 371,270 | +1.19(+3.27%) |
Oct 20, 2022 | 37.20 | 37.56 | 36.30 | 36.46 | 360,093 | -0.65(-1.76%) |
Oct 19, 2022 | 37.02 | 37.57 | 36.37 | 37.12 | 554,614 | +0.18(+0.48%) |
Oct 18, 2022 | 36.15 | 37.52 | 36.15 | 36.94 | 841,724 | +1.22(+3.42%) |
Oct 17, 2022 | 36.24 | 37.27 | 35.72 | 35.72 | 814,889 | -2.09(-5.53%) |
Oct 14, 2022 | 38.27 | 38.88 | 37.74 | 37.81 | 466,898 | -0.08(-0.21%) |
Oct 13, 2022 | 37.30 | 38.20 | 37.05 | 37.89 | 737,939 | +0.02(+0.05%) |
Oct 12, 2022 | 38.39 | 38.57 | 37.87 | 37.87 | 424,870 | -0.25(-0.67%) |
Oct 11, 2022 | 37.66 | 38.65 | 37.51 | 38.12 | 584,189 | +0.25(+0.67%) |
Oct 10, 2022 | 37.70 | 38.21 | 37.35 | 37.87 | 515,073 | +0.04(+0.10%) |
Oct 07, 2022 | 38.30 | 38.38 | 37.63 | 37.83 | 492,621 | -0.52(-1.35%) |
Oct 06, 2022 | 38.23 | 38.62 | 38.11 | 38.35 | 302,854 | -0.02(-0.05%) |
Oct 05, 2022 | 37.87 | 38.59 | 37.66 | 38.37 | 524,673 | +0.15(+0.38%) |
Oct 04, 2022 | 37.43 | 38.43 | 37.43 | 38.22 | 444,914 | +1.10(+2.98%) |
Oct 03, 2022 | 36.78 | 37.13 | 36.51 | 37.12 | 292,606 | +0.56(+1.52%) |
Sep 30, 2022 | 36.23 | 37.08 | 36.04 | 36.56 | 466,042 | +0.60(+1.66%) |
Sep 29, 2022 | 36.20 | 36.39 | 35.52 | 35.96 | 386,270 | -0.46(-1.26%) |
Sep 28, 2022 | 35.87 | 36.69 | 35.36 | 36.42 | 653,367 | +0.60(+1.66%) |
Sep 27, 2022 | 37.20 | 37.36 | 35.64 | 35.83 | 903,358 | -1.30(-3.50%) |
Sep 26, 2022 | 37.35 | 37.81 | 36.48 | 37.13 | 493,815 | -0.27(-0.73%) |
Sep 23, 2022 | 37.04 | 37.44 | 36.95 | 37.40 | 702,201 | +0.06(+0.16%) |
Sep 22, 2022 | 37.72 | 37.72 | 37.13 | 37.34 | 410,139 | -0.50(-1.32%) |
Sep 21, 2022 | 37.92 | 38.48 | 37.63 | 37.84 | 410,776 | +0.30(+0.81%) |
Sep 20, 2022 | 36.91 | 37.63 | 36.62 | 37.54 | 318,142 | +0.34(+0.92%) |
Sep 19, 2022 | 36.41 | 37.55 | 36.41 | 37.19 | 334,181 | +0.61(+1.66%) |
Sep 16, 2022 | 36.38 | 36.63 | 35.97 | 36.59 | 1,294,784 | +0.04(+0.11%) |
Sep 15, 2022 | 36.41 | 36.62 | 35.92 | 36.55 | 611,509 | +0.13(+0.35%) |
Sep 14, 2022 | 36.69 | 36.70 | 35.99 | 36.42 | 616,287 | -0.28(-0.77%) |
Sep 13, 2022 | 37.97 | 38.47 | 36.47 | 36.70 | 481,311 | -1.94(-5.01%) |
Sep 12, 2022 | 38.42 | 39.11 | 38.39 | 38.64 | 587,105 | +0.21(+0.53%) |
Sep 09, 2022 | 37.97 | 38.92 | 37.97 | 38.44 | 297,971 | +0.73(+1.94%) |
Sep 08, 2022 | 37.43 | 37.84 | 37.23 | 37.70 | 275,385 | -0.04(-0.10%) |
Sep 07, 2022 | 37.20 | 37.82 | 36.95 | 37.74 | 321,821 | +0.55(+1.47%) |
Sep 06, 2022 | 37.54 | 37.57 | 37.01 | 37.19 | 462,244 | -0.39(-1.04%) |
Sep 02, 2022 | 38.22 | 38.62 | 37.36 | 37.58 | 328,639 | -0.46(-1.21%) |
Sep 01, 2022 | 37.65 | 38.44 | 37.41 | 38.04 | 348,667 | +0.11(+0.28%) |
Aug 31, 2022 | 39.30 | 39.43 | 37.86 | 37.94 | 512,701 | -1.07(-2.75%) |
Aug 30, 2022 | 40.11 | 40.11 | 39.01 | 39.01 | 447,948 | -1.09(-2.72%) |
Aug 29, 2022 | 39.97 | 40.46 | 39.92 | 40.10 | 298,061 | -0.10(-0.24%) |
Aug 26, 2022 | 40.97 | 41.34 | 39.98 | 40.20 | 318,019 | -0.83(-2.02%) |
Aug 25, 2022 | 40.47 | 41.38 | 40.38 | 41.02 | 228,970 | +0.61(+1.52%) |
Aug 24, 2022 | 40.40 | 40.70 | 40.16 | 40.41 | 217,713 | -0.02(-0.05%) |
Aug 23, 2022 | 40.75 | 41.17 | 40.33 | 40.43 | 382,783 | -0.48(-1.17%) |
Aug 22, 2022 | 41.23 | 41.48 | 40.70 | 40.91 | 278,166 | -0.74(-1.78%) |
Aug 19, 2022 | 41.63 | 41.81 | 41.26 | 41.65 | 286,076 | -0.16(-0.37%) |
Aug 18, 2022 | 41.35 | 41.82 | 41.16 | 41.80 | 184,279 | +0.31(+0.75%) |
Aug 17, 2022 | 41.44 | 41.80 | 41.33 | 41.49 | 293,566 | -0.27(-0.65%) |
Aug 16, 2022 | 41.55 | 41.77 | 41.44 | 41.76 | 387,054 | +0.08(+0.19%) |
Aug 15, 2022 | 41.13 | 41.70 | 41.13 | 41.69 | 189,095 | +0.39(+0.94%) |
Aug 12, 2022 | 41.12 | 41.41 | 40.94 | 41.30 | 192,169 | +0.38(+0.93%) |
Aug 11, 2022 | 41.04 | 41.58 | 40.83 | 40.92 | 235,836 | +0.02(+0.05%) |
Aug 10, 2022 | 40.62 | 41.22 | 40.45 | 40.90 | 353,921 | +0.39(+0.96%) |
Aug 09, 2022 | 40.42 | 40.77 | 40.17 | 40.51 | 444,406 | -0.19(-0.45%) |
Aug 08, 2022 | 39.89 | 40.85 | 39.86 | 40.69 | 414,839 | +0.75(+1.88%) |
Aug 05, 2022 | 39.29 | 40.13 | 39.27 | 39.94 | 443,822 | +0.02(+0.05%) |
Aug 04, 2022 | 40.90 | 41.87 | 39.57 | 39.92 | 910,632 | +0.97(+2.50%) |
Aug 03, 2022 | 38.95 | 39.39 | 38.46 | 38.95 | 496,476 | +0.39(+1.01%) |
Aug 02, 2022 | 38.56 | 38.92 | 37.79 | 38.56 | 275,247 | +0.12(+0.30%) |