Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.99 | 40.21 | 39.91 | 39.99 | 146,048 | -0.24(-0.59%) |
Oct 28, 2022 | 39.46 | 40.23 | 39.46 | 40.23 | 70,589 | +0.94(+2.39%) |
Oct 27, 2022 | 39.42 | 39.73 | 39.27 | 39.29 | 45,276 | +0.16(+0.41%) |
Oct 26, 2022 | 39.08 | 39.39 | 38.96 | 39.13 | 66,090 | +0.14(+0.36%) |
Oct 25, 2022 | 38.36 | 39.00 | 38.36 | 38.99 | 50,198 | +0.41(+1.07%) |
Oct 24, 2022 | 38.32 | 38.69 | 38.23 | 38.57 | 78,109 | +0.41(+1.08%) |
Oct 21, 2022 | 37.24 | 38.21 | 37.23 | 38.16 | 40,948 | +0.99(+2.68%) |
Oct 20, 2022 | 37.61 | 37.84 | 37.06 | 37.17 | 54,451 | -0.38(-1.02%) |
Oct 19, 2022 | 37.61 | 37.85 | 37.24 | 37.55 | 61,140 | -0.21(-0.55%) |
Oct 18, 2022 | 37.78 | 37.95 | 37.40 | 37.76 | 78,444 | +0.57(+1.54%) |
Oct 17, 2022 | 37.34 | 37.46 | 37.16 | 37.19 | 79,848 | +0.42(+1.15%) |
Oct 14, 2022 | 37.39 | 37.77 | 36.72 | 36.76 | 66,192 | -0.50(-1.35%) |
Oct 13, 2022 | 35.50 | 37.36 | 35.45 | 37.27 | 85,409 | +1.32(+3.67%) |
Oct 12, 2022 | 36.15 | 36.24 | 35.94 | 35.95 | 47,123 | -0.29(-0.80%) |
Oct 11, 2022 | 35.93 | 36.65 | 35.89 | 36.24 | 90,934 | +0.12(+0.33%) |
Oct 10, 2022 | 36.21 | 36.36 | 35.94 | 36.12 | 64,578 | +0.07(+0.18%) |
Oct 07, 2022 | 36.64 | 36.64 | 35.89 | 36.05 | 67,948 | -0.79(-2.15%) |
Oct 06, 2022 | 37.17 | 37.20 | 36.74 | 36.84 | 48,932 | -0.51(-1.37%) |
Oct 05, 2022 | 37.19 | 37.54 | 36.87 | 37.35 | 96,703 | -0.21(-0.55%) |
Oct 04, 2022 | 36.80 | 37.58 | 36.80 | 37.56 | 53,856 | +1.29(+3.54%) |
Oct 03, 2022 | 35.80 | 36.42 | 35.62 | 36.28 | 257,436 | +0.91(+2.57%) |
Sep 30, 2022 | 35.85 | 35.97 | 35.30 | 35.37 | 146,487 | -0.43(-1.21%) |
Sep 29, 2022 | 36.44 | 36.44 | 35.66 | 35.80 | 55,769 | -0.87(-2.38%) |
Sep 28, 2022 | 36.07 | 36.83 | 35.93 | 36.67 | 100,618 | +0.88(+2.46%) |
Sep 27, 2022 | 36.23 | 36.44 | 35.62 | 35.79 | 94,890 | -0.19(-0.52%) |
Sep 26, 2022 | 36.43 | 36.52 | 35.79 | 35.98 | 59,361 | -0.57(-1.57%) |
Sep 23, 2022 | 36.97 | 37.01 | 36.13 | 36.55 | 324,653 | -0.89(-2.38%) |
Sep 22, 2022 | 37.70 | 37.72 | 37.41 | 37.44 | 54,009 | -0.19(-0.50%) |
Sep 21, 2022 | 38.30 | 38.58 | 37.62 | 37.63 | 118,940 | -0.41(-1.09%) |
Sep 20, 2022 | 38.27 | 38.27 | 37.76 | 38.04 | 53,000 | -0.49(-1.27%) |
Sep 19, 2022 | 37.78 | 38.54 | 37.78 | 38.53 | 83,193 | +0.39(+1.03%) |
Sep 16, 2022 | 38.06 | 38.23 | 37.90 | 38.13 | 36,648 | -0.27(-0.70%) |
Sep 15, 2022 | 38.60 | 38.75 | 38.30 | 38.40 | 97,372 | -0.32(-0.82%) |
Sep 14, 2022 | 38.85 | 38.97 | 38.48 | 38.72 | 92,262 | -0.08(-0.22%) |
Sep 13, 2022 | 39.69 | 39.70 | 38.68 | 38.80 | 68,421 | -1.36(-3.38%) |
Sep 12, 2022 | 40.02 | 40.35 | 40.02 | 40.16 | 34,889 | +0.41(+1.02%) |
Sep 09, 2022 | 39.55 | 39.83 | 39.48 | 39.75 | 75,081 | +0.50(+1.26%) |
Sep 08, 2022 | 38.97 | 39.29 | 38.75 | 39.26 | 47,591 | +0.11(+0.29%) |
Sep 07, 2022 | 38.34 | 39.18 | 38.34 | 39.15 | 111,401 | +0.73(+1.91%) |
Sep 06, 2022 | 38.89 | 38.89 | 38.30 | 38.41 | 70,553 | -0.33(-0.86%) |
Sep 02, 2022 | 39.29 | 39.47 | 38.61 | 38.75 | 24,630 | -0.17(-0.43%) |
Sep 01, 2022 | 38.74 | 38.91 | 38.42 | 38.91 | 62,520 | +0.04(+0.10%) |
Aug 31, 2022 | 39.18 | 39.28 | 38.86 | 38.88 | 43,949 | -0.32(-0.81%) |
Aug 30, 2022 | 39.65 | 39.65 | 39.04 | 39.19 | 69,784 | -0.43(-1.08%) |
Aug 29, 2022 | 39.55 | 39.85 | 39.38 | 39.62 | 43,419 | -0.10(-0.26%) |
Aug 26, 2022 | 40.83 | 40.83 | 39.72 | 39.72 | 61,644 | -1.05(-2.58%) |
Aug 25, 2022 | 40.45 | 40.80 | 40.45 | 40.77 | 62,994 | +0.43(+1.06%) |
Aug 24, 2022 | 40.42 | 40.43 | 40.17 | 40.35 | 74,341 | -0.11(-0.27%) |
Aug 23, 2022 | 40.43 | 40.69 | 40.37 | 40.45 | 36,961 | +0.11(+0.26%) |
Aug 22, 2022 | 40.68 | 40.68 | 40.29 | 40.35 | 74,588 | -0.74(-1.81%) |
Aug 19, 2022 | 41.25 | 41.26 | 40.98 | 41.09 | 34,266 | -0.27(-0.65%) |
Aug 18, 2022 | 41.45 | 41.45 | 41.12 | 41.36 | 31,902 | -0.08(-0.20%) |
Aug 17, 2022 | 41.41 | 41.66 | 41.33 | 41.44 | 424,012 | -0.30(-0.71%) |
Aug 16, 2022 | 41.28 | 41.88 | 41.28 | 41.74 | 79,606 | +0.38(+0.92%) |
Aug 15, 2022 | 41.00 | 41.37 | 41.00 | 41.36 | 39,487 | +0.10(+0.25%) |
Aug 12, 2022 | 40.73 | 41.26 | 40.73 | 41.26 | 27,437 | +0.60(+1.46%) |
Aug 11, 2022 | 40.47 | 40.89 | 40.39 | 40.66 | 37,971 | +0.42(+1.04%) |
Aug 10, 2022 | 40.03 | 40.31 | 40.03 | 40.24 | 50,252 | +0.66(+1.67%) |
Aug 09, 2022 | 39.48 | 39.62 | 39.44 | 39.58 | 35,694 | +0.16(+0.41%) |
Aug 08, 2022 | 39.21 | 39.71 | 39.21 | 39.42 | 25,707 | +0.34(+0.86%) |
Aug 05, 2022 | 38.79 | 39.12 | 38.79 | 39.08 | 28,612 | +0.07(+0.17%) |
Aug 04, 2022 | 39.28 | 39.34 | 39.02 | 39.02 | 82,930 | -0.25(-0.64%) |
Aug 03, 2022 | 39.18 | 39.38 | 39.08 | 39.27 | 61,892 | +0.30(+0.76%) |
Aug 02, 2022 | 39.30 | 39.44 | 38.94 | 38.97 | 68,208 | -0.40(-1.02%) |