Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.86 | 40.71 | 39.77 | 40.14 | 12,290 | +0.29(+0.72%) |
Sep 29, 2022 | 40.00 | 40.00 | 39.24 | 39.85 | 118,632 | -1.24(-3.01%) |
Sep 28, 2022 | 39.71 | 41.14 | 39.59 | 41.09 | 25,369 | +1.38(+3.46%) |
Sep 27, 2022 | 40.24 | 40.52 | 39.33 | 39.71 | 18,599 | -0.12(-0.30%) |
Sep 26, 2022 | 40.38 | 40.71 | 39.59 | 39.83 | 13,797 | -0.88(-2.16%) |
Sep 23, 2022 | 41.18 | 41.28 | 40.19 | 40.71 | 36,766 | -1.28(-3.05%) |
Sep 22, 2022 | 43.18 | 43.18 | 41.90 | 41.99 | 14,884 | -1.28(-2.96%) |
Sep 21, 2022 | 43.98 | 44.60 | 43.13 | 43.27 | 14,437 | -0.62(-1.41%) |
Sep 20, 2022 | 44.55 | 44.55 | 43.65 | 43.89 | 16,872 | -1.52(-3.34%) |
Sep 19, 2022 | 44.41 | 45.55 | 44.41 | 45.41 | 14,864 | +0.42(+0.92%) |
Sep 16, 2022 | 45.04 | 45.23 | 44.67 | 44.99 | 15,884 | -0.57(-1.24%) |
Sep 15, 2022 | 45.65 | 46.31 | 45.51 | 45.56 | 9,754 | -0.42(-0.92%) |
Sep 14, 2022 | 46.26 | 46.26 | 45.75 | 45.98 | 23,251 | -0.28(-0.61%) |
Sep 13, 2022 | 47.82 | 47.82 | 46.12 | 46.26 | 14,082 | -2.26(-4.66%) |
Sep 12, 2022 | 48.34 | 48.86 | 48.05 | 48.53 | 7,485 | +0.75(+1.58%) |
Sep 09, 2022 | 47.07 | 47.87 | 47.07 | 47.77 | 19,322 | +1.27(+2.74%) |
Sep 08, 2022 | 45.98 | 46.74 | 45.98 | 46.50 | 15,469 | -0.33(-0.70%) |
Sep 07, 2022 | 45.75 | 46.83 | 45.75 | 46.83 | 12,044 | +0.90(+1.95%) |
Sep 06, 2022 | 46.26 | 46.26 | 45.37 | 45.93 | 16,864 | +0.14(+0.31%) |
Sep 02, 2022 | 46.64 | 46.92 | 45.55 | 45.79 | 15,801 | -0.09(-0.21%) |
Sep 01, 2022 | 46.31 | 46.31 | 45.16 | 45.89 | 33,456 | -1.13(-2.40%) |
Aug 31, 2022 | 47.35 | 47.56 | 46.88 | 47.02 | 16,907 | -0.14(-0.30%) |
Aug 30, 2022 | 47.82 | 47.96 | 46.97 | 47.16 | 15,701 | -0.19(-0.40%) |
Aug 29, 2022 | 47.49 | 47.76 | 47.26 | 47.35 | 8,337 | -0.24(-0.50%) |
Aug 26, 2022 | 49.47 | 49.47 | 47.58 | 47.58 | 17,292 | -1.93(-3.90%) |
Aug 25, 2022 | 49.09 | 49.67 | 49.02 | 49.52 | 10,197 | +0.47(+0.96%) |
Aug 24, 2022 | 48.43 | 49.14 | 48.43 | 49.04 | 199,192 | +0.52(+1.07%) |
Aug 23, 2022 | 48.24 | 48.95 | 48.24 | 48.53 | 47,724 | +0.23(+0.48%) |
Aug 22, 2022 | 48.90 | 48.90 | 48.20 | 48.29 | 49,690 | -1.17(-2.37%) |
Aug 19, 2022 | 50.32 | 50.32 | 49.37 | 49.47 | 53,369 | -1.41(-2.78%) |
Aug 18, 2022 | 51.21 | 51.21 | 50.83 | 50.88 | 19,431 | -0.24(-0.46%) |
Aug 17, 2022 | 51.73 | 51.73 | 50.93 | 51.12 | 21,052 | -1.08(-2.08%) |
Aug 16, 2022 | 52.15 | 52.39 | 51.97 | 52.20 | 10,489 | -0.33(-0.63%) |
Aug 15, 2022 | 52.20 | 52.53 | 52.15 | 52.53 | 16,098 | -0.14(-0.27%) |
Aug 12, 2022 | 52.25 | 52.67 | 52.06 | 52.67 | 5,805 | +0.47(+0.90%) |
Aug 11, 2022 | 52.77 | 52.95 | 52.06 | 52.20 | 26,359 | +0.05(+0.09%) |
Aug 10, 2022 | 51.68 | 52.30 | 51.54 | 52.15 | 16,218 | +1.84(+3.65%) |
Aug 09, 2022 | 50.88 | 50.88 | 50.09 | 50.32 | 15,144 | -0.75(-1.48%) |
Aug 08, 2022 | 51.02 | 51.54 | 50.88 | 51.07 | 14,651 | +0.42(+0.84%) |
Aug 05, 2022 | 50.27 | 50.69 | 50.07 | 50.65 | 22,013 | -0.66(-1.29%) |
Aug 04, 2022 | 50.65 | 51.31 | 50.65 | 51.31 | 42,911 | +0.66(+1.30%) |
Aug 03, 2022 | 50.18 | 50.74 | 49.99 | 50.65 | 14,696 | +0.90(+1.80%) |
Aug 02, 2022 | 50.08 | 50.32 | 49.66 | 49.75 | 22,593 | -1.08(-2.13%) |
Aug 01, 2022 | 50.79 | 51.14 | 50.55 | 50.83 | 12,623 | -0.47(-0.92%) |
Jul 29, 2022 | 50.65 | 51.38 | 50.50 | 51.31 | 17,194 | +0.86(+1.71%) |
Jul 28, 2022 | 49.28 | 50.50 | 49.17 | 50.45 | 51,876 | +1.31(+2.66%) |
Jul 27, 2022 | 48.20 | 49.19 | 48.10 | 49.14 | 20,518 | +1.41(+2.96%) |
Jul 26, 2022 | 48.24 | 48.34 | 47.68 | 47.73 | 13,141 | -1.08(-2.22%) |
Jul 25, 2022 | 49.09 | 49.09 | 48.62 | 48.81 | 26,090 | +0.14(+0.29%) |
Jul 22, 2022 | 49.33 | 49.61 | 48.43 | 48.67 | 32,017 | -0.40(-0.82%) |
Jul 21, 2022 | 48.53 | 49.09 | 48.24 | 49.07 | 23,626 | +0.97(+2.01%) |
Jul 20, 2022 | 47.77 | 48.35 | 47.73 | 48.10 | 11,327 | +0.47(+0.99%) |
Jul 19, 2022 | 47.21 | 47.77 | 47.21 | 47.63 | 22,564 | +1.32(+2.85%) |
Jul 18, 2022 | 46.59 | 47.07 | 46.26 | 46.31 | 25,368 | +0.47(+1.03%) |
Jul 15, 2022 | 45.32 | 46.03 | 44.80 | 45.84 | 13,438 | +0.80(+1.78%) |
Jul 14, 2022 | 44.90 | 45.09 | 44.38 | 45.04 | 21,359 | -0.75(-1.65%) |
Jul 13, 2022 | 45.32 | 46.03 | 45.18 | 45.79 | 16,646 | -0.42(-0.92%) |
Jul 12, 2022 | 46.41 | 46.78 | 46.08 | 46.22 | 17,530 | +0.33(+0.72%) |
Jul 11, 2022 | 46.59 | 46.59 | 45.84 | 45.89 | 66,423 | -0.99(-2.11%) |
Jul 08, 2022 | 46.92 | 47.39 | 46.50 | 46.88 | 18,800 | -0.19(-0.40%) |
Jul 07, 2022 | 46.53 | 47.11 | 46.53 | 47.07 | 12,941 | +0.80(+1.73%) |
Jul 06, 2022 | 46.31 | 46.50 | 45.98 | 46.26 | 8,948 | +0.14(+0.31%) |
Jul 05, 2022 | 45.18 | 46.17 | 44.89 | 46.12 | 21,608 | -0.52(-1.11%) |