Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.21 | 40.34 | 38.94 | 39.00 | 1,812,619 | -0.90(-2.24%) |
Sep 29, 2022 | 40.62 | 40.70 | 39.76 | 39.89 | 1,350,263 | -1.11(-2.71%) |
Sep 28, 2022 | 40.87 | 41.32 | 40.30 | 41.01 | 1,276,298 | +0.72(+1.78%) |
Sep 27, 2022 | 41.20 | 41.40 | 39.80 | 40.29 | 1,667,013 | -0.67(-1.63%) |
Sep 26, 2022 | 41.60 | 41.68 | 40.73 | 40.96 | 1,161,626 | -0.83(-1.98%) |
Sep 23, 2022 | 42.07 | 42.10 | 41.23 | 41.79 | 1,216,274 | -0.68(-1.60%) |
Sep 22, 2022 | 42.66 | 42.66 | 42.11 | 42.47 | 876,613 | -0.24(-0.55%) |
Sep 21, 2022 | 43.72 | 44.07 | 42.67 | 42.70 | 1,515,192 | -0.56(-1.29%) |
Sep 20, 2022 | 42.81 | 43.70 | 42.71 | 43.26 | 1,643,844 | +0.07(+0.15%) |
Sep 19, 2022 | 42.82 | 43.22 | 42.37 | 43.19 | 1,609,214 | +0.24(+0.57%) |
Sep 16, 2022 | 43.01 | 43.47 | 42.92 | 42.95 | 2,978,040 | -0.10(-0.24%) |
Sep 15, 2022 | 44.14 | 44.19 | 42.99 | 43.05 | 1,564,587 | -1.26(-2.85%) |
Sep 14, 2022 | 44.18 | 44.86 | 44.10 | 44.31 | 1,116,105 | +0.09(+0.21%) |
Sep 13, 2022 | 44.87 | 45.06 | 44.17 | 44.22 | 1,551,609 | -1.30(-2.86%) |
Sep 12, 2022 | 45.02 | 45.63 | 44.88 | 45.52 | 1,491,778 | +0.46(+1.02%) |
Sep 09, 2022 | 45.82 | 45.89 | 45.03 | 45.06 | 1,453,762 | -0.80(-1.75%) |
Sep 08, 2022 | 45.93 | 46.20 | 45.66 | 45.86 | 1,170,112 | -0.14(-0.31%) |
Sep 07, 2022 | 46.33 | 46.67 | 45.48 | 46.00 | 1,955,918 | -0.24(-0.51%) |
Sep 06, 2022 | 46.55 | 46.78 | 46.00 | 46.24 | 901,997 | -0.09(-0.20%) |
Sep 02, 2022 | 46.95 | 47.45 | 46.10 | 46.33 | 925,957 | -0.54(-1.15%) |
Sep 01, 2022 | 46.29 | 46.92 | 46.08 | 46.87 | 868,251 | +0.55(+1.18%) |
Aug 31, 2022 | 46.73 | 46.82 | 46.26 | 46.32 | 1,760,858 | -0.26(-0.57%) |
Aug 30, 2022 | 47.48 | 47.49 | 46.37 | 46.59 | 756,902 | -0.80(-1.69%) |
Aug 29, 2022 | 47.23 | 47.74 | 46.79 | 47.39 | 820,733 | +0.00(+0.00%) |
Aug 26, 2022 | 48.34 | 48.34 | 47.18 | 47.39 | 671,192 | -0.90(-1.85%) |
Aug 25, 2022 | 48.13 | 48.33 | 47.74 | 48.28 | 696,959 | +0.26(+0.55%) |
Aug 24, 2022 | 47.83 | 48.02 | 47.44 | 48.02 | 988,995 | +0.27(+0.57%) |
Aug 23, 2022 | 47.94 | 48.01 | 47.35 | 47.74 | 662,215 | -0.29(-0.61%) |
Aug 22, 2022 | 48.43 | 48.68 | 47.90 | 48.04 | 1,011,187 | -0.74(-1.51%) |
Aug 19, 2022 | 49.20 | 49.26 | 48.69 | 48.77 | 827,357 | -0.51(-1.03%) |
Aug 18, 2022 | 49.10 | 49.41 | 48.89 | 49.28 | 689,148 | +0.36(+0.73%) |
Aug 17, 2022 | 48.81 | 49.19 | 48.59 | 48.92 | 884,029 | -0.05(-0.10%) |
Aug 16, 2022 | 49.25 | 49.33 | 48.84 | 48.97 | 798,391 | -0.39(-0.78%) |
Aug 15, 2022 | 48.79 | 49.38 | 48.79 | 49.36 | 665,647 | +0.42(+0.87%) |
Aug 12, 2022 | 47.79 | 48.95 | 47.68 | 48.93 | 813,536 | +1.41(+2.98%) |
Aug 11, 2022 | 48.37 | 48.58 | 47.50 | 47.52 | 927,149 | -0.77(-1.59%) |
Aug 10, 2022 | 48.26 | 48.41 | 47.83 | 48.28 | 1,079,900 | +0.24(+0.51%) |
Aug 09, 2022 | 47.64 | 48.07 | 47.62 | 48.04 | 1,198,391 | +0.53(+1.12%) |
Aug 08, 2022 | 47.79 | 48.26 | 47.07 | 47.51 | 1,028,958 | -0.04(-0.08%) |
Aug 05, 2022 | 48.29 | 48.29 | 47.09 | 47.54 | 1,172,192 | -0.78(-1.61%) |
Aug 04, 2022 | 48.97 | 48.97 | 48.13 | 48.32 | 1,156,131 | -0.36(-0.73%) |
Aug 03, 2022 | 48.37 | 48.76 | 47.93 | 48.68 | 1,168,794 | +0.33(+0.68%) |
Aug 02, 2022 | 48.80 | 48.98 | 48.22 | 48.35 | 813,888 | -0.22(-0.46%) |
Aug 01, 2022 | 48.39 | 48.91 | 48.36 | 48.58 | 885,872 | -0.10(-0.21%) |
Jul 29, 2022 | 48.03 | 48.73 | 47.77 | 48.68 | 1,905,647 | +0.73(+1.52%) |
Jul 28, 2022 | 47.09 | 47.98 | 46.86 | 47.95 | 802,817 | +0.98(+2.10%) |
Jul 27, 2022 | 46.46 | 46.97 | 46.37 | 46.96 | 772,612 | +0.37(+0.80%) |
Jul 26, 2022 | 46.10 | 46.64 | 46.09 | 46.59 | 794,383 | +0.32(+0.69%) |
Jul 25, 2022 | 45.81 | 46.39 | 45.54 | 46.27 | 971,293 | +0.65(+1.42%) |
Jul 22, 2022 | 45.45 | 46.01 | 45.22 | 45.62 | 1,123,263 | +0.43(+0.95%) |
Jul 21, 2022 | 44.34 | 45.20 | 44.04 | 45.19 | 856,050 | +0.82(+1.84%) |
Jul 20, 2022 | 44.57 | 44.73 | 44.09 | 44.38 | 1,119,979 | -0.08(-0.17%) |
Jul 19, 2022 | 44.32 | 44.51 | 44.07 | 44.45 | 632,528 | +0.51(+1.15%) |
Jul 18, 2022 | 44.54 | 44.58 | 43.89 | 43.95 | 989,440 | -0.59(-1.33%) |
Jul 15, 2022 | 44.16 | 44.72 | 43.61 | 44.54 | 1,139,367 | +0.89(+2.04%) |
Jul 14, 2022 | 42.71 | 43.70 | 42.61 | 43.65 | 1,067,302 | +0.29(+0.67%) |
Jul 13, 2022 | 42.74 | 43.79 | 42.64 | 43.36 | 1,102,035 | +0.42(+0.98%) |
Jul 12, 2022 | 43.43 | 43.90 | 42.82 | 42.93 | 753,708 | -0.59(-1.36%) |
Jul 11, 2022 | 43.39 | 43.76 | 43.11 | 43.52 | 500,221 | -0.01(-0.02%) |
Jul 08, 2022 | 44.21 | 44.26 | 43.42 | 43.53 | 724,589 | -0.61(-1.38%) |
Jul 07, 2022 | 43.83 | 44.31 | 43.77 | 44.14 | 1,066,561 | +0.37(+0.86%) |
Jul 06, 2022 | 43.23 | 44.08 | 42.95 | 43.77 | 978,943 | +0.58(+1.35%) |
Jul 05, 2022 | 44.11 | 44.11 | 42.29 | 43.19 | 963,360 | -1.27(-2.87%) |