Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.29 | 41.74 | 41.29 | 41.41 | 83,644 | -0.05(-0.12%) |
Oct 28, 2022 | 40.73 | 41.50 | 40.72 | 41.46 | 17,687 | +0.88(+2.17%) |
Oct 27, 2022 | 41.36 | 41.36 | 40.57 | 40.58 | 36,902 | -0.57(-1.38%) |
Oct 26, 2022 | 40.64 | 41.78 | 40.64 | 41.14 | 58,972 | +0.51(+1.25%) |
Oct 25, 2022 | 40.18 | 40.84 | 40.18 | 40.63 | 28,200 | +0.44(+1.10%) |
Oct 24, 2022 | 40.07 | 40.46 | 39.78 | 40.19 | 25,947 | +0.20(+0.49%) |
Oct 21, 2022 | 39.37 | 40.03 | 39.14 | 40.00 | 12,621 | +0.75(+1.92%) |
Oct 20, 2022 | 39.69 | 39.88 | 39.23 | 39.25 | 30,597 | -0.41(-1.04%) |
Oct 19, 2022 | 40.50 | 40.50 | 39.40 | 39.66 | 24,527 | -1.13(-2.76%) |
Oct 18, 2022 | 40.90 | 41.14 | 40.65 | 40.78 | 22,863 | +0.45(+1.12%) |
Oct 17, 2022 | 40.05 | 40.51 | 40.05 | 40.33 | 29,035 | +0.59(+1.48%) |
Oct 14, 2022 | 40.46 | 40.46 | 39.68 | 39.74 | 9,830 | -0.20(-0.49%) |
Oct 13, 2022 | 38.46 | 40.01 | 38.37 | 39.94 | 28,818 | +0.56(+1.42%) |
Oct 12, 2022 | 39.40 | 39.53 | 39.15 | 39.38 | 97,355 | -0.06(-0.15%) |
Oct 11, 2022 | 39.14 | 39.95 | 38.90 | 39.44 | 43,930 | +0.16(+0.40%) |
Oct 10, 2022 | 39.76 | 39.76 | 39.08 | 39.28 | 26,476 | -0.53(-1.33%) |
Oct 07, 2022 | 40.32 | 40.42 | 39.56 | 39.81 | 17,626 | -0.78(-1.93%) |
Oct 06, 2022 | 40.33 | 40.64 | 40.33 | 40.60 | 21,060 | +0.09(+0.22%) |
Oct 05, 2022 | 40.27 | 40.62 | 39.97 | 40.51 | 19,322 | -0.16(-0.39%) |
Oct 04, 2022 | 40.11 | 40.70 | 40.11 | 40.66 | 33,302 | +1.01(+2.54%) |
Oct 03, 2022 | 39.57 | 39.73 | 39.03 | 39.66 | 113,013 | +0.36(+0.92%) |
Sep 30, 2022 | 39.39 | 40.11 | 39.26 | 39.29 | 41,126 | -0.08(-0.20%) |
Sep 29, 2022 | 39.59 | 39.59 | 38.92 | 39.37 | 71,131 | -0.50(-1.25%) |
Sep 28, 2022 | 39.42 | 40.05 | 39.42 | 39.87 | 32,975 | +1.03(+2.64%) |
Sep 27, 2022 | 39.15 | 39.41 | 38.66 | 38.84 | 37,141 | +0.11(+0.28%) |
Sep 26, 2022 | 38.72 | 39.34 | 38.65 | 38.74 | 28,230 | -0.22(-0.55%) |
Sep 23, 2022 | 39.17 | 39.38 | 38.52 | 38.95 | 75,312 | -1.08(-2.69%) |
Sep 22, 2022 | 39.61 | 40.17 | 39.11 | 40.03 | 20,583 | +0.38(+0.96%) |
Sep 21, 2022 | 40.77 | 40.84 | 39.62 | 39.65 | 31,011 | -1.03(-2.53%) |
Sep 20, 2022 | 40.73 | 40.82 | 40.26 | 40.67 | 31,611 | -0.36(-0.88%) |
Sep 19, 2022 | 40.89 | 41.07 | 40.53 | 41.04 | 30,886 | -0.18(-0.45%) |
Sep 16, 2022 | 41.41 | 41.41 | 40.87 | 41.22 | 14,431 | -0.60(-1.45%) |
Sep 15, 2022 | 41.98 | 41.98 | 41.57 | 41.82 | 17,308 | -0.32(-0.76%) |
Sep 14, 2022 | 41.82 | 42.31 | 41.50 | 42.15 | 42,285 | +0.40(+0.96%) |
Sep 13, 2022 | 42.05 | 42.26 | 41.58 | 41.75 | 44,393 | -1.32(-3.06%) |
Sep 12, 2022 | 42.92 | 43.15 | 42.72 | 43.06 | 42,861 | +0.44(+1.03%) |
Sep 09, 2022 | 42.34 | 42.92 | 42.34 | 42.62 | 16,382 | +0.63(+1.51%) |
Sep 08, 2022 | 41.54 | 42.01 | 41.21 | 41.99 | 43,084 | +0.65(+1.58%) |
Sep 07, 2022 | 40.37 | 41.35 | 40.37 | 41.34 | 30,154 | +0.94(+2.32%) |
Sep 06, 2022 | 40.95 | 41.04 | 40.30 | 40.40 | 60,295 | -0.30(-0.74%) |
Sep 02, 2022 | 41.37 | 41.43 | 40.54 | 40.70 | 37,049 | -0.33(-0.81%) |
Sep 01, 2022 | 40.23 | 41.04 | 40.12 | 41.03 | 15,575 | +0.51(+1.25%) |
Aug 31, 2022 | 40.77 | 41.04 | 40.35 | 40.53 | 20,764 | -0.04(-0.10%) |
Aug 30, 2022 | 41.42 | 41.43 | 40.43 | 40.57 | 65,888 | -0.65(-1.59%) |
Aug 29, 2022 | 41.74 | 41.78 | 41.18 | 41.22 | 105,311 | -0.92(-2.18%) |
Aug 26, 2022 | 43.50 | 43.57 | 42.09 | 42.14 | 28,153 | -1.29(-2.96%) |
Aug 25, 2022 | 43.40 | 43.50 | 43.03 | 43.42 | 21,948 | +0.27(+0.63%) |
Aug 24, 2022 | 42.70 | 43.45 | 42.70 | 43.15 | 46,661 | +0.45(+1.05%) |
Aug 23, 2022 | 42.82 | 42.95 | 42.21 | 42.70 | 24,362 | -0.05(-0.13%) |
Aug 22, 2022 | 42.62 | 43.08 | 42.48 | 42.76 | 28,648 | -0.34(-0.78%) |
Aug 19, 2022 | 42.45 | 43.29 | 42.45 | 43.09 | 35,933 | +0.94(+2.22%) |
Aug 18, 2022 | 42.36 | 42.45 | 41.73 | 42.16 | 50,473 | +0.04(+0.09%) |
Aug 17, 2022 | 42.39 | 42.63 | 41.98 | 42.12 | 52,337 | -0.48(-1.12%) |
Aug 16, 2022 | 43.05 | 43.05 | 42.45 | 42.60 | 159,486 | -0.59(-1.38%) |
Aug 15, 2022 | 43.03 | 43.28 | 42.83 | 43.19 | 43,910 | -0.06(-0.14%) |
Aug 12, 2022 | 42.79 | 43.36 | 42.70 | 43.25 | 38,308 | +0.62(+1.46%) |
Aug 11, 2022 | 43.29 | 43.73 | 42.53 | 42.62 | 36,514 | -0.66(-1.53%) |
Aug 10, 2022 | 42.76 | 43.36 | 42.76 | 43.29 | 48,847 | +1.05(+2.49%) |
Aug 09, 2022 | 42.71 | 43.15 | 42.14 | 42.23 | 102,904 | -0.78(-1.81%) |
Aug 08, 2022 | 42.91 | 43.25 | 42.60 | 43.01 | 571,689 | -0.11(-0.25%) |
Aug 05, 2022 | 41.75 | 43.15 | 41.50 | 43.12 | 24,298 | +0.90(+2.13%) |
Aug 04, 2022 | 42.33 | 42.33 | 41.86 | 42.22 | 59,179 | +0.13(+0.30%) |
Aug 03, 2022 | 41.94 | 42.33 | 41.89 | 42.10 | 170,816 | +0.45(+1.08%) |
Aug 02, 2022 | 41.02 | 41.94 | 41.02 | 41.65 | 38,093 | +0.58(+1.40%) |