Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.39 | 44.39 | 43.74 | 43.88 | 2,196 | -0.55(-1.25%) |
Oct 28, 2022 | 45.07 | 45.11 | 44.17 | 44.44 | 2,580 | +0.55(+1.26%) |
Oct 27, 2022 | 43.88 | 43.88 | 43.88 | 43.88 | 738 | +0.00(+0.00%) |
Oct 26, 2022 | 43.24 | 44.65 | 43.23 | 43.88 | 3,563 | +0.38(+0.86%) |
Oct 25, 2022 | 41.71 | 43.79 | 41.71 | 43.51 | 10,547 | +1.69(+4.04%) |
Oct 24, 2022 | 42.24 | 42.38 | 41.82 | 41.82 | 3,639 | +0.01(+0.02%) |
Oct 21, 2022 | 41.21 | 41.81 | 41.07 | 41.81 | 3,063 | +0.90(+2.21%) |
Oct 20, 2022 | 41.35 | 41.35 | 40.43 | 40.91 | 1,631 | +0.22(+0.53%) |
Oct 19, 2022 | 39.47 | 40.69 | 39.47 | 40.69 | 10,266 | +1.03(+2.61%) |
Oct 18, 2022 | 38.53 | 39.66 | 38.53 | 39.66 | 3,724 | +0.89(+2.30%) |
Oct 17, 2022 | 38.51 | 38.76 | 38.51 | 38.76 | 3,025 | +0.25(+0.66%) |
Oct 14, 2022 | 38.44 | 38.51 | 38.36 | 38.51 | 1,923 | +0.15(+0.39%) |
Oct 13, 2022 | 38.53 | 39.47 | 38.34 | 38.36 | 6,032 | -0.54(-1.38%) |
Oct 12, 2022 | 38.76 | 38.90 | 38.76 | 38.89 | 3,351 | -0.15(-0.39%) |
Oct 11, 2022 | 38.76 | 39.90 | 38.53 | 39.05 | 19,393 | +0.02(+0.05%) |
Oct 10, 2022 | 38.85 | 39.44 | 38.53 | 39.03 | 1,823 | +0.20(+0.51%) |
Oct 07, 2022 | 39.30 | 39.61 | 38.83 | 38.83 | 7,035 | -0.36(-0.91%) |
Oct 06, 2022 | 39.72 | 39.72 | 38.86 | 39.19 | 2,000 | -0.23(-0.57%) |
Oct 05, 2022 | 38.53 | 39.94 | 38.42 | 39.41 | 9,954 | +0.76(+1.97%) |
Oct 04, 2022 | 38.62 | 39.51 | 37.30 | 38.65 | 4,823 | +0.03(+0.07%) |
Oct 03, 2022 | 37.79 | 39.14 | 37.79 | 38.62 | 6,997 | +0.70(+1.86%) |
Sep 30, 2022 | 37.62 | 39.10 | 37.61 | 37.92 | 8,592 | +0.28(+0.75%) |
Sep 29, 2022 | 37.26 | 38.36 | 37.12 | 37.64 | 17,777 | +0.04(+0.10%) |
Sep 28, 2022 | 37.07 | 38.58 | 37.31 | 37.60 | 12,219 | +0.01(+0.03%) |
Sep 27, 2022 | 39.94 | 39.94 | 36.88 | 37.59 | 10,186 | -0.05(-0.12%) |
Sep 26, 2022 | 37.64 | 38.06 | 37.59 | 37.64 | 6,111 | -0.13(-0.35%) |
Sep 23, 2022 | 37.90 | 38.07 | 37.64 | 37.77 | 2,964 | -0.29(-0.77%) |
Sep 22, 2022 | 38.53 | 38.85 | 38.00 | 38.06 | 8,719 | -0.78(-2.01%) |
Sep 21, 2022 | 39.11 | 39.70 | 38.53 | 38.84 | 13,729 | +0.34(+0.88%) |
Sep 20, 2022 | 38.55 | 38.62 | 38.26 | 38.50 | 6,119 | -0.17(-0.44%) |
Sep 19, 2022 | 38.87 | 39.47 | 38.67 | 38.67 | 4,323 | -1.25(-3.13%) |
Sep 16, 2022 | 39.00 | 39.92 | 38.28 | 39.92 | 7,275 | +1.16(+2.98%) |
Sep 15, 2022 | 38.52 | 39.00 | 38.52 | 38.76 | 6,637 | +0.43(+1.13%) |
Sep 14, 2022 | 38.77 | 39.40 | 38.33 | 38.33 | 3,879 | -1.14(-2.88%) |
Sep 13, 2022 | 39.46 | 40.11 | 38.25 | 39.47 | 13,036 | +0.38(+0.96%) |
Sep 12, 2022 | 39.42 | 41.27 | 39.09 | 39.09 | 3,439 | -0.56(-1.42%) |
Sep 09, 2022 | 38.90 | 40.76 | 38.76 | 39.66 | 29,457 | +1.19(+3.10%) |
Sep 08, 2022 | 40.25 | 40.25 | 38.10 | 38.46 | 15,529 | -0.40(-1.04%) |
Sep 07, 2022 | 42.58 | 42.58 | 38.53 | 38.87 | 16,033 | +0.29(+0.76%) |
Sep 06, 2022 | 37.60 | 38.86 | 37.60 | 38.58 | 3,692 | +0.34(+0.88%) |
Sep 02, 2022 | 37.15 | 38.53 | 37.15 | 38.24 | 13,482 | +1.40(+3.80%) |
Sep 01, 2022 | 37.43 | 37.66 | 36.84 | 36.84 | 6,132 | -0.75(-2.00%) |
Aug 31, 2022 | 38.13 | 38.51 | 37.59 | 37.59 | 3,197 | -0.77(-2.01%) |
Aug 29, 2022 | 38.36 | 251 | +0.54(+1.42%) | |||
Aug 26, 2022 | 37.64 | 38.52 | 37.59 | 37.82 | 2,806 | -0.38(-0.98%) |
Aug 25, 2022 | 38.80 | 38.89 | 37.66 | 38.20 | 12,214 | +0.56(+1.50%) |
Aug 24, 2022 | 38.71 | 38.71 | 37.64 | 37.64 | 3,216 | -1.45(-3.71%) |
Aug 23, 2022 | 39.09 | 39.09 | 39.09 | 39.09 | 3,066 | +0.17(+0.43%) |
Aug 22, 2022 | 39.33 | 40.03 | 38.92 | 38.92 | 4,018 | -1.77(-4.35%) |
Aug 19, 2022 | 37.73 | 41.25 | 37.73 | 40.69 | 27,214 | +2.77(+7.31%) |
Aug 18, 2022 | 39.36 | 39.71 | 37.64 | 37.92 | 41,510 | -0.13(-0.35%) |
Aug 17, 2022 | 38.23 | 38.25 | 37.56 | 38.05 | 4,150 | -0.18(-0.46%) |
Aug 16, 2022 | 37.31 | 40.12 | 36.75 | 38.23 | 40,829 | +1.08(+2.91%) |
Aug 15, 2022 | 36.60 | 37.69 | 36.60 | 37.14 | 13,145 | +0.61(+1.66%) |
Aug 12, 2022 | 35.93 | 36.87 | 35.93 | 36.54 | 19,705 | +0.19(+0.51%) |
Aug 11, 2022 | 36.73 | 36.82 | 36.18 | 36.35 | 9,946 | -0.18(-0.48%) |
Aug 10, 2022 | 36.73 | 37.45 | 36.48 | 36.53 | 5,174 | +0.18(+0.49%) |
Aug 09, 2022 | 36.82 | 36.82 | 36.35 | 36.35 | 3,307 | -0.75(-2.01%) |
Aug 08, 2022 | 37.33 | 37.33 | 36.35 | 37.10 | 7,945 | -0.33(-0.87%) |
Aug 05, 2022 | 38.07 | 38.55 | 37.42 | 37.42 | 3,711 | -1.03(-2.69%) |
Aug 04, 2022 | 39.92 | 40.76 | 38.46 | 38.46 | 3,946 | -0.78(-2.00%) |
Aug 03, 2022 | 39.95 | 39.95 | 39.24 | 39.24 | 6,706 | +0.51(+1.32%) |
Aug 02, 2022 | 38.92 | 38.93 | 38.48 | 38.73 | 6,273 | +0.79(+2.09%) |