Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.91 | 41.22 | 40.87 | 40.87 | 2,001 | +0.09(+0.21%) |
Sep 29, 2022 | 40.66 | 40.78 | 40.36 | 40.78 | 1,778 | -0.07(-0.18%) |
Sep 28, 2022 | 40.29 | 40.86 | 40.29 | 40.85 | 2,253 | +0.93(+2.34%) |
Sep 27, 2022 | 40.22 | 40.22 | 39.92 | 39.92 | 8,277 | +0.04(+0.10%) |
Sep 26, 2022 | 40.34 | 40.55 | 39.84 | 39.88 | 2,937 | -0.51(-1.26%) |
Sep 23, 2022 | 40.43 | 40.44 | 40.32 | 40.39 | 2,883 | -0.93(-2.26%) |
Sep 22, 2022 | 41.51 | 41.51 | 41.22 | 41.32 | 1,960 | -0.03(-0.07%) |
Sep 21, 2022 | 41.31 | 41.74 | 40.96 | 41.35 | 47,080 | +0.33(+0.81%) |
Sep 20, 2022 | 40.95 | 41.04 | 40.91 | 41.02 | 1,355 | -0.32(-0.78%) |
Sep 19, 2022 | 41.02 | 41.34 | 41.02 | 41.34 | 4,105 | +0.03(+0.07%) |
Sep 16, 2022 | 40.84 | 41.37 | 40.80 | 41.31 | 22,768 | +0.31(+0.77%) |
Sep 15, 2022 | 41.45 | 41.47 | 40.90 | 41.00 | 7,240 | -0.76(-1.81%) |
Sep 14, 2022 | 41.95 | 42.00 | 41.69 | 41.76 | 3,246 | -0.12(-0.29%) |
Sep 13, 2022 | 41.92 | 42.12 | 41.80 | 41.88 | 7,126 | -0.60(-1.41%) |
Sep 12, 2022 | 42.49 | 42.74 | 42.45 | 42.48 | 7,569 | +0.58(+1.38%) |
Sep 09, 2022 | 41.79 | 41.95 | 41.79 | 41.90 | 7,400 | +0.33(+0.79%) |
Sep 08, 2022 | 41.73 | 41.73 | 41.52 | 41.57 | 6,226 | -0.22(-0.52%) |
Sep 07, 2022 | 41.30 | 41.79 | 41.30 | 41.79 | 100,978 | +0.59(+1.43%) |
Sep 06, 2022 | 41.48 | 41.55 | 41.20 | 41.20 | 22,657 | -0.23(-0.56%) |
Sep 02, 2022 | 41.42 | 41.69 | 41.40 | 41.43 | 85,191 | +0.36(+0.89%) |
Sep 01, 2022 | 41.09 | 41.18 | 40.92 | 41.07 | 13,139 | -0.35(-0.85%) |
Aug 31, 2022 | 41.49 | 41.66 | 41.42 | 41.42 | 2,582 | -0.46(-1.09%) |
Aug 30, 2022 | 42.12 | 42.12 | 41.88 | 41.88 | 1,047 | -0.44(-1.04%) |
Aug 29, 2022 | 42.30 | 42.43 | 42.30 | 42.32 | 1,787 | -0.07(-0.17%) |
Aug 26, 2022 | 42.78 | 42.84 | 42.35 | 42.39 | 13,894 | -0.51(-1.19%) |
Aug 25, 2022 | 42.97 | 42.97 | 42.86 | 42.89 | 3,588 | +0.12(+0.28%) |
Aug 24, 2022 | 42.55 | 42.89 | 42.55 | 42.78 | 3,357 | +0.13(+0.30%) |
Aug 23, 2022 | 42.75 | 42.75 | 42.64 | 42.65 | 1,722 | +0.25(+0.60%) |
Aug 22, 2022 | 42.52 | 42.52 | 42.39 | 42.39 | 991 | -0.27(-0.64%) |
Aug 19, 2022 | 42.75 | 42.77 | 42.67 | 42.67 | 2,011 | -0.45(-1.05%) |
Aug 18, 2022 | 43.41 | 43.41 | 43.06 | 43.12 | 2,036 | -0.24(-0.56%) |
Aug 17, 2022 | 43.24 | 43.36 | 43.24 | 43.36 | 876 | -0.38(-0.86%) |
Aug 16, 2022 | 43.50 | 43.76 | 43.50 | 43.74 | 7,845 | -0.15(-0.33%) |
Aug 15, 2022 | 43.95 | 43.95 | 43.74 | 43.88 | 5,895 | -0.69(-1.54%) |
Aug 12, 2022 | 44.29 | 44.57 | 44.24 | 44.57 | 5,109 | +0.60(+1.37%) |
Aug 11, 2022 | 44.28 | 44.28 | 43.97 | 43.97 | 3,968 | -0.22(-0.49%) |
Aug 10, 2022 | 44.25 | 44.53 | 44.12 | 44.18 | 3,798 | -0.04(-0.08%) |
Aug 09, 2022 | 44.38 | 44.38 | 44.20 | 44.22 | 2,038 | -0.06(-0.13%) |
Aug 08, 2022 | 44.03 | 44.28 | 44.03 | 44.28 | 5,214 | +0.64(+1.46%) |
Aug 05, 2022 | 43.56 | 43.64 | 43.56 | 43.64 | 965 | -0.50(-1.12%) |
Aug 04, 2022 | 43.97 | 44.21 | 43.97 | 44.13 | 2,954 | +0.61(+1.40%) |
Aug 03, 2022 | 43.32 | 43.52 | 43.26 | 43.52 | 174,400 | +0.10(+0.24%) |
Aug 02, 2022 | 43.80 | 43.89 | 43.42 | 43.42 | 3,626 | -0.29(-0.65%) |
Aug 01, 2022 | 43.62 | 43.79 | 43.54 | 43.70 | 19,873 | +0.19(+0.44%) |
Jul 29, 2022 | 43.29 | 43.60 | 43.29 | 43.51 | 3,508 | +0.26(+0.61%) |
Jul 28, 2022 | 43.11 | 43.25 | 43.06 | 43.25 | 2,533 | +0.77(+1.81%) |
Jul 27, 2022 | 41.97 | 42.56 | 41.83 | 42.48 | 25,367 | +0.50(+1.19%) |
Jul 26, 2022 | 41.97 | 42.09 | 41.90 | 41.98 | 14,668 | +0.11(+0.27%) |
Jul 25, 2022 | 41.89 | 41.95 | 41.87 | 41.87 | 2,302 | -0.19(-0.46%) |
Jul 22, 2022 | 42.13 | 42.41 | 42.00 | 42.06 | 3,104 | -0.06(-0.15%) |
Jul 21, 2022 | 41.53 | 42.12 | 41.53 | 42.12 | 13,771 | +0.61(+1.47%) |
Jul 20, 2022 | 41.97 | 42.04 | 41.51 | 41.51 | 7,937 | -0.35(-0.84%) |
Jul 19, 2022 | 41.95 | 41.95 | 41.85 | 41.87 | 4,113 | +0.11(+0.25%) |
Jul 18, 2022 | 42.09 | 42.09 | 41.76 | 41.76 | 1,830 | +0.08(+0.18%) |
Jul 15, 2022 | 41.71 | 41.71 | 41.69 | 41.69 | 12,715 | +0.00(+0.01%) |
Jul 14, 2022 | 41.42 | 41.80 | 41.42 | 41.68 | 1,654 | -0.82(-1.94%) |
Jul 13, 2022 | 42.07 | 42.84 | 42.07 | 42.50 | 2,882 | +0.27(+0.64%) |
Jul 12, 2022 | 42.36 | 42.49 | 42.24 | 42.24 | 2,543 | -0.19(-0.44%) |
Jul 11, 2022 | 42.57 | 42.64 | 42.42 | 42.42 | 6,072 | -0.31(-0.72%) |
Jul 08, 2022 | 42.69 | 42.93 | 42.59 | 42.73 | 3,831 | +0.07(+0.16%) |
Jul 07, 2022 | 42.77 | 42.89 | 42.67 | 42.67 | 21,280 | +0.00(+0.00%) |
Jul 06, 2022 | 43.14 | 43.17 | 42.50 | 42.67 | 68,330 | -0.61(-1.41%) |
Jul 05, 2022 | 43.81 | 43.81 | 43.14 | 43.28 | 275,710 | -1.07(-2.40%) |