Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.73 | 42.31 | 41.58 | 41.94 | 126,838 | -0.39(-0.92%) |
Oct 28, 2022 | 41.49 | 42.33 | 41.43 | 42.33 | 101,752 | +1.00(+2.42%) |
Oct 27, 2022 | 41.48 | 41.93 | 41.26 | 41.33 | 125,574 | -0.37(-0.89%) |
Oct 26, 2022 | 41.40 | 42.37 | 41.32 | 41.70 | 146,587 | -0.48(-1.13%) |
Oct 25, 2022 | 41.35 | 42.20 | 41.33 | 42.18 | 146,468 | +1.25(+3.05%) |
Oct 24, 2022 | 40.92 | 41.20 | 40.58 | 40.93 | 140,351 | +0.63(+1.56%) |
Oct 21, 2022 | 39.25 | 40.43 | 39.14 | 40.30 | 105,166 | +0.71(+1.81%) |
Oct 20, 2022 | 39.75 | 40.37 | 39.48 | 39.59 | 139,553 | -0.39(-0.98%) |
Oct 19, 2022 | 40.74 | 40.89 | 39.69 | 39.98 | 125,897 | -1.29(-3.12%) |
Oct 18, 2022 | 41.97 | 41.99 | 40.75 | 41.26 | 192,574 | +0.75(+1.86%) |
Oct 17, 2022 | 40.82 | 41.18 | 40.50 | 40.51 | 231,407 | +1.22(+3.11%) |
Oct 14, 2022 | 40.19 | 40.42 | 39.16 | 39.29 | 144,740 | -0.67(-1.67%) |
Oct 13, 2022 | 38.29 | 40.20 | 37.97 | 39.96 | 197,889 | +1.92(+5.05%) |
Oct 12, 2022 | 37.75 | 38.24 | 37.54 | 38.04 | 152,929 | -0.14(-0.37%) |
Oct 11, 2022 | 38.55 | 39.10 | 38.09 | 38.18 | 183,430 | -1.00(-2.55%) |
Oct 10, 2022 | 39.42 | 39.46 | 38.82 | 39.17 | 136,529 | +0.00(+0.00%) |
Oct 07, 2022 | 39.65 | 39.69 | 39.01 | 39.17 | 125,885 | -1.29(-3.18%) |
Oct 06, 2022 | 40.54 | 40.82 | 40.26 | 40.46 | 142,115 | -0.34(-0.82%) |
Oct 05, 2022 | 40.57 | 41.02 | 40.19 | 40.80 | 154,291 | -1.04(-2.50%) |
Oct 04, 2022 | 40.92 | 41.89 | 40.92 | 41.84 | 226,685 | +2.43(+6.17%) |
Oct 03, 2022 | 38.89 | 39.68 | 38.55 | 39.41 | 199,540 | +1.02(+2.65%) |
Sep 30, 2022 | 38.29 | 39.15 | 38.27 | 38.39 | 228,628 | +0.43(+1.13%) |
Sep 29, 2022 | 37.51 | 37.98 | 36.97 | 37.96 | 220,565 | -0.61(-1.57%) |
Sep 28, 2022 | 37.17 | 38.70 | 37.06 | 38.57 | 223,766 | +0.75(+1.97%) |
Sep 27, 2022 | 38.17 | 38.35 | 37.46 | 37.82 | 276,569 | -0.11(-0.29%) |
Sep 26, 2022 | 38.33 | 38.62 | 37.67 | 37.93 | 203,544 | -0.75(-1.93%) |
Sep 23, 2022 | 39.05 | 39.08 | 38.24 | 38.68 | 154,194 | -1.72(-4.27%) |
Sep 22, 2022 | 41.14 | 41.20 | 40.31 | 40.40 | 192,735 | +0.21(+0.51%) |
Sep 21, 2022 | 40.94 | 41.20 | 40.20 | 40.20 | 185,922 | -0.73(-1.78%) |
Sep 20, 2022 | 41.44 | 41.44 | 40.66 | 40.93 | 196,232 | +0.03(+0.07%) |
Sep 19, 2022 | 40.24 | 40.93 | 40.17 | 40.90 | 125,236 | +0.21(+0.50%) |
Sep 16, 2022 | 40.80 | 41.22 | 40.38 | 40.69 | 202,447 | -0.16(-0.39%) |
Sep 15, 2022 | 40.93 | 41.63 | 40.80 | 40.85 | 161,872 | +0.12(+0.30%) |
Sep 14, 2022 | 41.14 | 41.20 | 40.44 | 40.73 | 158,054 | -0.90(-2.17%) |
Sep 13, 2022 | 42.44 | 42.94 | 41.59 | 41.63 | 190,923 | -1.38(-3.21%) |
Sep 12, 2022 | 42.84 | 43.47 | 42.78 | 43.01 | 243,049 | +1.28(+3.06%) |
Sep 09, 2022 | 41.14 | 41.78 | 41.12 | 41.74 | 135,019 | +1.78(+4.46%) |
Sep 08, 2022 | 39.78 | 40.13 | 39.55 | 39.96 | 179,103 | +0.10(+0.26%) |
Sep 07, 2022 | 39.12 | 39.95 | 39.04 | 39.85 | 196,273 | +0.28(+0.71%) |
Sep 06, 2022 | 40.48 | 40.51 | 39.39 | 39.57 | 265,257 | +0.39(+1.00%) |
Sep 02, 2022 | 39.79 | 40.26 | 39.08 | 39.18 | 147,324 | -0.20(-0.52%) |
Sep 01, 2022 | 39.18 | 39.42 | 38.77 | 39.39 | 157,071 | -0.61(-1.51%) |
Aug 31, 2022 | 40.46 | 40.57 | 39.98 | 39.99 | 174,970 | -0.11(-0.28%) |
Aug 30, 2022 | 40.87 | 41.01 | 39.99 | 40.11 | 151,918 | -0.18(-0.44%) |
Aug 29, 2022 | 40.16 | 40.56 | 40.08 | 40.28 | 150,473 | -0.13(-0.32%) |
Aug 26, 2022 | 41.87 | 41.99 | 40.39 | 40.41 | 157,474 | -1.72(-4.09%) |
Aug 25, 2022 | 41.84 | 42.32 | 41.75 | 42.14 | 108,225 | +0.22(+0.53%) |
Aug 24, 2022 | 41.62 | 42.18 | 41.55 | 41.91 | 107,483 | -0.48(-1.14%) |
Aug 23, 2022 | 42.33 | 42.76 | 42.23 | 42.40 | 158,021 | -0.38(-0.89%) |
Aug 22, 2022 | 43.81 | 43.81 | 42.67 | 42.78 | 236,393 | -2.13(-4.73%) |
Aug 19, 2022 | 44.93 | 45.03 | 44.64 | 44.91 | 159,866 | -0.63(-1.39%) |
Aug 18, 2022 | 45.77 | 45.77 | 45.21 | 45.54 | 156,574 | -0.62(-1.35%) |
Aug 17, 2022 | 46.48 | 46.50 | 45.91 | 46.16 | 128,087 | -1.13(-2.38%) |
Aug 16, 2022 | 46.78 | 47.50 | 46.72 | 47.29 | 119,637 | +0.68(+1.46%) |
Aug 15, 2022 | 46.02 | 46.80 | 45.94 | 46.61 | 113,686 | +0.24(+0.52%) |
Aug 12, 2022 | 46.00 | 46.37 | 45.88 | 46.37 | 116,611 | -0.36(-0.78%) |
Aug 11, 2022 | 46.65 | 46.98 | 46.55 | 46.73 | 131,500 | +0.47(+1.01%) |
Aug 10, 2022 | 45.73 | 46.52 | 45.60 | 46.27 | 128,071 | +1.37(+3.05%) |
Aug 09, 2022 | 45.47 | 45.61 | 44.64 | 44.90 | 167,518 | -1.03(-2.23%) |
Aug 08, 2022 | 45.90 | 46.32 | 45.75 | 45.92 | 234,179 | -0.15(-0.32%) |
Aug 05, 2022 | 46.87 | 46.87 | 45.60 | 46.07 | 364,422 | -4.23(-8.41%) |
Aug 04, 2022 | 50.25 | 50.68 | 50.20 | 50.30 | 164,525 | +0.21(+0.41%) |
Aug 03, 2022 | 49.39 | 50.36 | 49.27 | 50.10 | 155,442 | +0.50(+1.01%) |
Aug 02, 2022 | 49.53 | 50.28 | 49.43 | 49.59 | 92,137 | -0.65(-1.30%) |