Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.99 | 43.53 | 42.18 | 42.21 | 937,476 | -0.71(-1.65%) |
Sep 29, 2022 | 42.47 | 43.00 | 41.57 | 42.92 | 1,246,974 | -0.45(-1.03%) |
Sep 28, 2022 | 41.99 | 43.83 | 41.73 | 43.37 | 1,029,918 | +1.69(+4.04%) |
Sep 27, 2022 | 40.23 | 41.77 | 40.23 | 41.69 | 1,219,894 | +2.04(+5.16%) |
Sep 26, 2022 | 40.68 | 41.42 | 39.62 | 39.64 | 1,423,383 | -1.48(-3.59%) |
Sep 23, 2022 | 40.23 | 41.48 | 39.73 | 41.12 | 1,983,104 | -0.14(-0.34%) |
Sep 22, 2022 | 42.56 | 42.60 | 40.36 | 41.26 | 1,301,190 | -1.34(-3.14%) |
Sep 21, 2022 | 43.86 | 43.92 | 42.14 | 42.59 | 1,108,245 | -0.97(-2.22%) |
Sep 20, 2022 | 44.03 | 44.40 | 43.25 | 43.56 | 668,687 | -1.19(-2.65%) |
Sep 19, 2022 | 43.11 | 45.18 | 42.94 | 44.75 | 702,171 | +0.63(+1.42%) |
Sep 16, 2022 | 45.17 | 45.48 | 43.88 | 44.12 | 1,182,061 | -2.13(-4.61%) |
Sep 15, 2022 | 46.62 | 47.50 | 45.91 | 46.25 | 1,194,114 | -0.67(-1.42%) |
Sep 14, 2022 | 47.41 | 47.41 | 45.83 | 46.92 | 984,634 | -0.25(-0.53%) |
Sep 13, 2022 | 46.71 | 47.63 | 46.62 | 47.17 | 1,028,337 | -1.38(-2.83%) |
Sep 12, 2022 | 47.65 | 48.91 | 47.62 | 48.55 | 896,518 | +1.58(+3.35%) |
Sep 09, 2022 | 45.73 | 47.03 | 45.32 | 46.97 | 633,426 | +2.07(+4.62%) |
Sep 08, 2022 | 43.85 | 44.91 | 43.32 | 44.90 | 728,391 | +0.42(+0.94%) |
Sep 07, 2022 | 43.16 | 44.93 | 42.97 | 44.48 | 1,234,524 | +0.90(+2.06%) |
Sep 06, 2022 | 43.57 | 43.66 | 42.74 | 43.58 | 989,814 | +0.21(+0.48%) |
Sep 02, 2022 | 44.10 | 44.10 | 43.01 | 43.37 | 401,340 | +0.19(+0.44%) |
Sep 01, 2022 | 43.38 | 43.47 | 42.20 | 43.18 | 677,126 | -0.75(-1.70%) |
Aug 31, 2022 | 44.85 | 45.04 | 43.87 | 43.93 | 973,278 | -0.74(-1.65%) |
Aug 30, 2022 | 45.93 | 46.04 | 44.34 | 44.67 | 565,913 | -0.71(-1.56%) |
Aug 29, 2022 | 45.15 | 45.92 | 44.72 | 45.38 | 535,583 | -0.09(-0.20%) |
Aug 26, 2022 | 47.70 | 47.95 | 45.47 | 45.47 | 460,916 | -2.23(-4.68%) |
Aug 25, 2022 | 46.67 | 47.91 | 46.13 | 47.70 | 498,130 | +1.47(+3.17%) |
Aug 24, 2022 | 46.26 | 46.69 | 45.81 | 46.23 | 602,187 | -0.34(-0.73%) |
Aug 23, 2022 | 46.26 | 47.20 | 46.26 | 46.57 | 702,890 | +0.60(+1.30%) |
Aug 22, 2022 | 46.15 | 46.57 | 45.77 | 45.97 | 658,966 | -1.40(-2.95%) |
Aug 19, 2022 | 48.08 | 48.11 | 46.59 | 47.37 | 887,492 | -1.32(-2.70%) |
Aug 18, 2022 | 48.62 | 49.12 | 48.26 | 48.69 | 587,752 | -0.17(-0.35%) |
Aug 17, 2022 | 49.41 | 49.67 | 48.42 | 48.86 | 675,241 | -1.61(-3.18%) |
Aug 16, 2022 | 50.17 | 50.89 | 49.99 | 50.46 | 547,643 | +0.03(+0.06%) |
Aug 15, 2022 | 49.67 | 50.44 | 49.43 | 50.43 | 669,628 | +0.11(+0.22%) |
Aug 12, 2022 | 48.75 | 50.87 | 48.64 | 50.32 | 1,069,940 | +1.99(+4.13%) |
Aug 11, 2022 | 50.21 | 50.51 | 46.91 | 48.33 | 2,127,140 | +0.70(+1.47%) |
Aug 10, 2022 | 47.10 | 48.15 | 47.05 | 47.63 | 1,200,941 | +1.86(+4.07%) |
Aug 09, 2022 | 45.20 | 45.93 | 44.78 | 45.76 | 1,007,718 | +0.60(+1.32%) |
Aug 08, 2022 | 45.44 | 45.99 | 44.92 | 45.17 | 1,405,011 | +0.15(+0.33%) |
Aug 05, 2022 | 43.45 | 45.04 | 43.06 | 45.02 | 850,114 | +0.57(+1.28%) |
Aug 04, 2022 | 44.88 | 45.08 | 44.19 | 44.45 | 670,874 | -0.05(-0.11%) |
Aug 03, 2022 | 43.49 | 44.75 | 43.25 | 44.50 | 720,718 | +1.55(+3.60%) |
Aug 02, 2022 | 43.81 | 43.96 | 42.83 | 42.95 | 997,110 | -1.21(-2.73%) |
Aug 01, 2022 | 44.38 | 44.63 | 43.42 | 44.16 | 1,061,622 | -0.58(-1.29%) |
Jul 29, 2022 | 45.05 | 45.35 | 44.25 | 44.74 | 1,552,751 | +0.15(+0.34%) |
Jul 28, 2022 | 44.99 | 45.16 | 43.79 | 44.59 | 516,146 | -0.03(-0.07%) |
Jul 27, 2022 | 44.05 | 44.82 | 43.64 | 44.62 | 423,091 | +1.51(+3.49%) |
Jul 26, 2022 | 43.56 | 43.56 | 42.75 | 43.11 | 420,813 | -0.40(-0.92%) |
Jul 25, 2022 | 42.98 | 43.61 | 41.96 | 43.51 | 541,363 | +0.65(+1.51%) |
Jul 22, 2022 | 44.05 | 44.37 | 42.49 | 42.86 | 1,275,830 | -1.13(-2.56%) |
Jul 21, 2022 | 42.89 | 43.99 | 42.42 | 43.99 | 1,224,369 | +0.52(+1.19%) |
Jul 20, 2022 | 42.60 | 43.79 | 42.09 | 43.47 | 907,438 | +0.64(+1.49%) |
Jul 19, 2022 | 41.76 | 42.97 | 41.76 | 42.83 | 644,002 | +1.88(+4.60%) |
Jul 18, 2022 | 41.18 | 41.85 | 40.49 | 40.95 | 763,680 | +1.02(+2.55%) |
Jul 15, 2022 | 39.20 | 40.27 | 38.20 | 39.93 | 618,311 | +1.34(+3.46%) |
Jul 14, 2022 | 38.51 | 38.90 | 37.85 | 38.59 | 818,015 | -1.06(-2.67%) |
Jul 13, 2022 | 39.17 | 39.81 | 38.66 | 39.65 | 748,805 | -0.42(-1.05%) |
Jul 12, 2022 | 38.17 | 40.57 | 38.11 | 40.07 | 755,455 | +1.56(+4.04%) |
Jul 11, 2022 | 38.45 | 39.37 | 38.33 | 38.51 | 555,929 | -0.66(-1.68%) |
Jul 08, 2022 | 39.14 | 40.17 | 38.44 | 39.17 | 904,152 | +0.16(+0.41%) |
Jul 07, 2022 | 38.45 | 39.34 | 38.04 | 39.01 | 1,468,869 | +1.24(+3.27%) |
Jul 06, 2022 | 39.70 | 40.12 | 37.77 | 37.78 | 1,322,759 | -1.88(-4.75%) |
Jul 05, 2022 | 39.66 | 39.85 | 38.54 | 39.66 | 943,193 | -1.46(-3.54%) |