Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.26 | 39.48 | 39.26 | 39.36 | 2,854 | -0.08(-0.19%) |
Oct 28, 2022 | 38.78 | 39.44 | 38.78 | 39.43 | 3,343 | +0.88(+2.29%) |
Oct 27, 2022 | 39.00 | 39.00 | 38.55 | 38.55 | 3,966 | -0.04(-0.11%) |
Oct 26, 2022 | 38.56 | 38.95 | 38.54 | 38.59 | 61,129 | +0.25(+0.66%) |
Oct 25, 2022 | 37.95 | 38.34 | 37.95 | 38.34 | 7,182 | +0.52(+1.38%) |
Oct 24, 2022 | 37.78 | 37.94 | 37.66 | 37.82 | 4,509 | +0.48(+1.28%) |
Oct 21, 2022 | 37.04 | 37.41 | 36.71 | 37.34 | 34,984 | +1.07(+2.94%) |
Oct 20, 2022 | 36.94 | 36.94 | 36.26 | 36.27 | 5,190 | -0.12(-0.33%) |
Oct 19, 2022 | 36.80 | 36.80 | 36.38 | 36.39 | 2,514 | -0.42(-1.14%) |
Oct 18, 2022 | 37.14 | 37.14 | 36.53 | 36.81 | 8,642 | +0.50(+1.37%) |
Oct 17, 2022 | 36.51 | 36.51 | 36.29 | 36.31 | 6,922 | +0.63(+1.77%) |
Oct 14, 2022 | 36.42 | 36.48 | 35.68 | 35.68 | 24,760 | -0.47(-1.31%) |
Oct 13, 2022 | 34.26 | 36.28 | 34.26 | 36.16 | 34,384 | +1.21(+3.48%) |
Oct 12, 2022 | 34.91 | 35.21 | 34.74 | 34.94 | 41,363 | +0.05(+0.13%) |
Oct 11, 2022 | 34.86 | 35.39 | 34.70 | 34.89 | 5,921 | -0.27(-0.76%) |
Oct 10, 2022 | 35.40 | 35.44 | 34.89 | 35.16 | 42,555 | -0.16(-0.45%) |
Oct 07, 2022 | 35.79 | 35.81 | 35.12 | 35.32 | 3,005 | -1.04(-2.85%) |
Oct 06, 2022 | 36.58 | 36.82 | 36.29 | 36.35 | 4,342 | -0.41(-1.11%) |
Oct 05, 2022 | 36.57 | 36.93 | 36.29 | 36.76 | 36,489 | -0.20(-0.55%) |
Oct 04, 2022 | 36.16 | 36.97 | 36.16 | 36.97 | 7,068 | +1.39(+3.90%) |
Oct 03, 2022 | 35.01 | 35.81 | 34.95 | 35.58 | 15,440 | +1.01(+2.93%) |
Sep 30, 2022 | 34.78 | 35.04 | 34.54 | 34.57 | 75,779 | -0.38(-1.08%) |
Sep 29, 2022 | 34.67 | 35.06 | 34.63 | 34.95 | 380,901 | -0.63(-1.76%) |
Sep 28, 2022 | 34.89 | 35.85 | 34.89 | 35.57 | 25,612 | +0.74(+2.11%) |
Sep 27, 2022 | 35.32 | 35.33 | 34.56 | 34.84 | 43,314 | -0.06(-0.18%) |
Sep 26, 2022 | 35.39 | 35.45 | 34.74 | 34.90 | 62,195 | -0.56(-1.59%) |
Sep 23, 2022 | 35.83 | 35.83 | 35.05 | 35.46 | 45,069 | -0.92(-2.52%) |
Sep 22, 2022 | 36.80 | 36.80 | 36.32 | 36.38 | 46,212 | -0.37(-1.01%) |
Sep 21, 2022 | 37.69 | 37.70 | 36.74 | 36.75 | 25,770 | -0.75(-2.00%) |
Sep 20, 2022 | 37.80 | 37.80 | 37.26 | 37.50 | 27,221 | -0.72(-1.88%) |
Sep 19, 2022 | 37.43 | 38.23 | 37.43 | 38.22 | 41,242 | +0.40(+1.06%) |
Sep 16, 2022 | 37.63 | 37.84 | 37.54 | 37.82 | 6,294 | -0.46(-1.21%) |
Sep 15, 2022 | 38.02 | 38.58 | 38.02 | 38.28 | 11,981 | +0.26(+0.67%) |
Sep 14, 2022 | 37.91 | 38.15 | 37.85 | 38.02 | 1,884 | -0.29(-0.76%) |
Sep 13, 2022 | 38.92 | 38.92 | 38.24 | 38.31 | 1,815 | -1.62(-4.05%) |
Sep 12, 2022 | 40.06 | 40.15 | 39.77 | 39.93 | 12,236 | +0.35(+0.89%) |
Sep 09, 2022 | 39.29 | 39.68 | 39.29 | 39.58 | 7,030 | +0.55(+1.41%) |
Sep 08, 2022 | 38.80 | 39.04 | 38.69 | 39.03 | 4,753 | +0.45(+1.16%) |
Sep 07, 2022 | 38.01 | 38.63 | 38.01 | 38.58 | 4,589 | +0.63(+1.66%) |
Sep 06, 2022 | 37.98 | 38.13 | 37.83 | 37.95 | 5,158 | -0.38(-0.98%) |
Sep 02, 2022 | 39.17 | 39.27 | 38.23 | 38.33 | 11,816 | -0.19(-0.49%) |
Sep 01, 2022 | 38.06 | 38.52 | 38.06 | 38.52 | 2,528 | +0.04(+0.10%) |
Aug 31, 2022 | 38.93 | 38.96 | 38.48 | 38.48 | 4,239 | -0.44(-1.12%) |
Aug 30, 2022 | 39.06 | 39.07 | 38.81 | 38.92 | 4,283 | -0.46(-1.16%) |
Aug 29, 2022 | 39.22 | 39.58 | 39.22 | 39.37 | 3,800 | -0.03(-0.07%) |
Aug 26, 2022 | 40.67 | 40.81 | 39.40 | 39.40 | 352,478 | -1.24(-3.06%) |
Aug 25, 2022 | 40.61 | 40.64 | 40.51 | 40.64 | 3,933 | +0.62(+1.55%) |
Aug 24, 2022 | 39.83 | 40.04 | 39.83 | 40.02 | 3,200 | +0.15(+0.38%) |
Aug 23, 2022 | 40.01 | 40.05 | 39.82 | 39.87 | 6,467 | +0.06(+0.15%) |
Aug 22, 2022 | 40.06 | 40.06 | 39.72 | 39.81 | 22,499 | -0.94(-2.31%) |
Aug 19, 2022 | 41.01 | 41.01 | 40.67 | 40.75 | 2,220 | -0.46(-1.12%) |
Aug 18, 2022 | 40.99 | 41.21 | 40.96 | 41.21 | 5,533 | +0.07(+0.16%) |
Aug 17, 2022 | 41.17 | 41.26 | 41.05 | 41.15 | 5,175 | -0.45(-1.08%) |
Aug 16, 2022 | 41.23 | 41.82 | 41.23 | 41.59 | 48,527 | +0.23(+0.55%) |
Aug 15, 2022 | 40.98 | 41.43 | 40.98 | 41.37 | 6,691 | -0.01(-0.01%) |
Aug 12, 2022 | 41.05 | 41.37 | 40.89 | 41.37 | 22,508 | +0.51(+1.26%) |
Aug 11, 2022 | 40.80 | 41.06 | 40.79 | 40.86 | 5,550 | +0.54(+1.35%) |
Aug 10, 2022 | 40.08 | 40.43 | 40.08 | 40.32 | 25,321 | +0.81(+2.06%) |
Aug 09, 2022 | 39.64 | 39.64 | 39.44 | 39.50 | 2,149 | -0.07(-0.16%) |
Aug 08, 2022 | 39.87 | 39.89 | 39.57 | 39.57 | 3,143 | +0.04(+0.10%) |
Aug 05, 2022 | 39.24 | 39.56 | 39.24 | 39.53 | 1,199 | +0.03(+0.07%) |
Aug 04, 2022 | 39.55 | 39.68 | 39.50 | 39.50 | 6,985 | -0.24(-0.60%) |
Aug 03, 2022 | 39.46 | 39.84 | 39.46 | 39.74 | 11,847 | +0.64(+1.63%) |
Aug 02, 2022 | 39.34 | 39.63 | 39.10 | 39.10 | 28,371 | -0.47(-1.20%) |