Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.74 | 44.74 | 44.09 | 44.23 | 2,179 | -0.56(-1.25%) |
Oct 28, 2022 | 45.42 | 45.46 | 44.51 | 44.79 | 2,560 | +0.56(+1.26%) |
Oct 27, 2022 | 44.23 | 44.23 | 44.23 | 44.23 | 732 | +0.00(+0.00%) |
Oct 26, 2022 | 43.57 | 45.00 | 43.57 | 44.23 | 3,536 | +0.38(+0.86%) |
Oct 25, 2022 | 42.04 | 44.14 | 42.04 | 43.85 | 10,465 | +1.70(+4.04%) |
Oct 24, 2022 | 42.57 | 42.71 | 42.14 | 42.14 | 3,611 | +0.01(+0.02%) |
Oct 21, 2022 | 41.53 | 42.14 | 41.39 | 42.14 | 3,039 | +0.91(+2.21%) |
Oct 20, 2022 | 41.67 | 41.67 | 40.74 | 41.23 | 1,618 | +0.22(+0.53%) |
Oct 19, 2022 | 39.78 | 41.01 | 39.78 | 41.01 | 10,187 | +1.04(+2.61%) |
Oct 18, 2022 | 38.83 | 39.97 | 38.83 | 39.97 | 3,695 | +0.90(+2.30%) |
Oct 17, 2022 | 38.81 | 39.07 | 38.81 | 39.07 | 3,001 | +0.26(+0.66%) |
Oct 14, 2022 | 38.74 | 38.81 | 38.66 | 38.81 | 1,909 | +0.15(+0.39%) |
Oct 13, 2022 | 38.83 | 39.78 | 38.64 | 38.66 | 5,985 | -0.54(-1.38%) |
Oct 12, 2022 | 39.07 | 39.21 | 39.07 | 39.20 | 3,324 | -0.15(-0.39%) |
Oct 11, 2022 | 39.07 | 40.21 | 38.83 | 39.35 | 19,242 | +0.02(+0.05%) |
Oct 10, 2022 | 39.15 | 39.75 | 38.83 | 39.33 | 1,809 | +0.20(+0.51%) |
Oct 07, 2022 | 39.61 | 39.92 | 39.13 | 39.13 | 6,980 | -0.36(-0.91%) |
Oct 06, 2022 | 40.03 | 40.03 | 39.16 | 39.49 | 1,985 | -0.23(-0.57%) |
Oct 05, 2022 | 38.83 | 40.25 | 38.73 | 39.72 | 9,876 | +0.77(+1.97%) |
Oct 04, 2022 | 38.92 | 39.82 | 37.59 | 38.95 | 4,786 | +0.03(+0.07%) |
Oct 03, 2022 | 38.08 | 39.45 | 38.08 | 38.92 | 6,943 | +0.71(+1.86%) |
Sep 30, 2022 | 37.91 | 39.41 | 37.90 | 38.21 | 8,525 | +0.28(+0.75%) |
Sep 29, 2022 | 37.55 | 38.66 | 37.41 | 37.93 | 17,639 | +0.04(+0.10%) |
Sep 28, 2022 | 37.36 | 38.89 | 37.60 | 37.89 | 12,124 | +0.01(+0.03%) |
Sep 27, 2022 | 40.25 | 40.25 | 37.17 | 37.88 | 10,106 | -0.05(-0.12%) |
Sep 26, 2022 | 37.93 | 38.36 | 37.88 | 37.93 | 6,063 | -0.13(-0.35%) |
Sep 23, 2022 | 38.20 | 38.37 | 37.93 | 38.06 | 2,941 | -0.29(-0.77%) |
Sep 22, 2022 | 38.83 | 39.15 | 38.30 | 38.36 | 8,651 | -0.79(-2.01%) |
Sep 21, 2022 | 39.42 | 40.01 | 38.83 | 39.14 | 13,622 | +0.34(+0.88%) |
Sep 20, 2022 | 38.85 | 38.92 | 38.56 | 38.80 | 6,072 | -0.17(-0.44%) |
Sep 19, 2022 | 39.17 | 39.78 | 38.97 | 38.97 | 4,290 | -1.26(-3.13%) |
Sep 16, 2022 | 39.30 | 40.23 | 38.58 | 40.23 | 7,219 | +1.16(+2.98%) |
Sep 15, 2022 | 38.82 | 39.30 | 38.82 | 39.07 | 6,585 | +0.44(+1.13%) |
Sep 14, 2022 | 39.07 | 39.71 | 38.63 | 38.63 | 3,849 | -1.15(-2.88%) |
Sep 13, 2022 | 39.77 | 40.42 | 38.55 | 39.78 | 12,935 | +0.38(+0.96%) |
Sep 12, 2022 | 39.73 | 41.60 | 39.40 | 39.40 | 3,412 | -0.57(-1.42%) |
Sep 09, 2022 | 39.21 | 41.07 | 39.07 | 39.97 | 29,228 | +1.20(+3.10%) |
Sep 08, 2022 | 40.57 | 40.57 | 38.39 | 38.76 | 15,408 | -0.41(-1.04%) |
Sep 07, 2022 | 42.91 | 42.91 | 38.83 | 39.17 | 15,908 | +0.29(+0.76%) |
Sep 06, 2022 | 37.89 | 39.16 | 37.89 | 38.88 | 3,663 | +0.34(+0.88%) |
Sep 02, 2022 | 37.44 | 38.83 | 37.44 | 38.54 | 13,378 | +1.41(+3.80%) |
Sep 01, 2022 | 37.72 | 37.96 | 37.13 | 37.13 | 6,085 | -0.76(-2.00%) |
Aug 31, 2022 | 38.43 | 38.81 | 37.88 | 37.88 | 3,172 | -0.78(-2.01%) |
Aug 29, 2022 | 38.66 | 249 | +0.54(+1.42%) | |||
Aug 26, 2022 | 37.94 | 38.82 | 37.88 | 38.12 | 2,784 | -0.38(-0.98%) |
Aug 25, 2022 | 39.10 | 39.20 | 37.96 | 38.50 | 12,119 | +0.57(+1.50%) |
Aug 24, 2022 | 39.01 | 39.01 | 37.93 | 37.93 | 3,191 | -1.46(-3.71%) |
Aug 23, 2022 | 39.39 | 39.39 | 39.39 | 39.39 | 3,043 | +0.17(+0.43%) |
Aug 22, 2022 | 39.64 | 40.35 | 39.22 | 39.22 | 3,987 | -1.79(-4.35%) |
Aug 19, 2022 | 38.03 | 41.58 | 38.03 | 41.01 | 27,003 | +2.79(+7.31%) |
Aug 18, 2022 | 39.66 | 40.02 | 37.93 | 38.21 | 41,187 | -0.13(-0.35%) |
Aug 17, 2022 | 38.53 | 38.55 | 37.86 | 38.35 | 4,118 | -0.18(-0.46%) |
Aug 16, 2022 | 37.60 | 40.43 | 37.04 | 38.53 | 40,512 | +1.09(+2.91%) |
Aug 15, 2022 | 36.89 | 37.99 | 36.89 | 37.44 | 13,043 | +0.61(+1.66%) |
Aug 12, 2022 | 36.21 | 37.15 | 36.21 | 36.83 | 19,552 | +0.19(+0.51%) |
Aug 11, 2022 | 37.01 | 37.11 | 36.46 | 36.64 | 9,868 | -0.18(-0.48%) |
Aug 10, 2022 | 37.01 | 37.74 | 36.76 | 36.82 | 5,134 | +0.18(+0.49%) |
Aug 09, 2022 | 37.11 | 37.11 | 36.64 | 36.64 | 3,281 | -0.75(-2.01%) |
Aug 08, 2022 | 37.62 | 37.62 | 36.64 | 37.39 | 7,883 | -0.33(-0.87%) |
Aug 05, 2022 | 38.37 | 38.85 | 37.72 | 37.72 | 3,683 | -1.04(-2.69%) |
Aug 04, 2022 | 40.24 | 41.08 | 38.76 | 38.76 | 3,916 | -0.79(-2.00%) |
Aug 03, 2022 | 40.26 | 40.26 | 39.55 | 39.55 | 6,654 | +0.52(+1.32%) |
Aug 02, 2022 | 39.22 | 39.23 | 38.78 | 39.03 | 6,225 | +0.80(+2.09%) |