Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.44 | 39.92 | 38.44 | 39.43 | 175,484 | +0.54(+1.38%) |
Sep 29, 2022 | 38.96 | 39.44 | 38.53 | 38.90 | 244,082 | -0.50(-1.26%) |
Sep 28, 2022 | 38.57 | 39.65 | 38.57 | 39.40 | 214,014 | +0.82(+2.14%) |
Sep 27, 2022 | 38.97 | 39.14 | 38.04 | 38.57 | 384,258 | +0.16(+0.42%) |
Sep 26, 2022 | 38.77 | 39.29 | 38.31 | 38.41 | 142,603 | -0.38(-0.99%) |
Sep 23, 2022 | 39.00 | 39.28 | 38.37 | 38.79 | 389,006 | -0.59(-1.51%) |
Sep 22, 2022 | 40.35 | 40.62 | 39.18 | 39.39 | 409,105 | -1.31(-3.23%) |
Sep 21, 2022 | 41.39 | 42.28 | 40.34 | 40.70 | 264,777 | -0.89(-2.14%) |
Sep 20, 2022 | 42.38 | 42.58 | 41.43 | 41.59 | 152,359 | -0.88(-2.08%) |
Sep 19, 2022 | 42.42 | 43.81 | 42.18 | 42.47 | 334,830 | -0.30(-0.69%) |
Sep 16, 2022 | 42.02 | 43.19 | 41.64 | 42.77 | 338,380 | +0.31(+0.72%) |
Sep 15, 2022 | 42.71 | 43.37 | 42.35 | 42.46 | 198,854 | -0.16(-0.38%) |
Sep 14, 2022 | 41.16 | 43.12 | 41.16 | 42.63 | 271,178 | +1.22(+2.94%) |
Sep 13, 2022 | 41.99 | 43.16 | 41.13 | 41.41 | 268,367 | -1.60(-3.72%) |
Sep 12, 2022 | 41.88 | 43.41 | 41.60 | 43.01 | 727,575 | +1.36(+3.27%) |
Sep 09, 2022 | 41.98 | 42.07 | 41.44 | 41.65 | 544,477 | +0.21(+0.51%) |
Sep 08, 2022 | 40.15 | 42.45 | 39.90 | 41.44 | 585,029 | +1.34(+3.35%) |
Sep 07, 2022 | 39.10 | 40.34 | 38.81 | 40.10 | 834,664 | +0.84(+2.15%) |
Sep 06, 2022 | 39.65 | 39.85 | 38.45 | 39.25 | 560,172 | -0.58(-1.47%) |
Sep 02, 2022 | 40.27 | 40.63 | 39.74 | 39.84 | 158,853 | -0.36(-0.91%) |
Sep 01, 2022 | 39.65 | 40.85 | 39.65 | 40.20 | 264,442 | +0.06(+0.14%) |
Aug 31, 2022 | 40.70 | 41.40 | 39.87 | 40.14 | 307,824 | -0.30(-0.73%) |
Aug 30, 2022 | 41.12 | 41.30 | 40.21 | 40.44 | 1,177,493 | -0.34(-0.85%) |
Aug 29, 2022 | 40.54 | 41.39 | 40.41 | 40.79 | 354,294 | -0.04(-0.09%) |
Aug 26, 2022 | 41.40 | 41.73 | 40.61 | 40.82 | 353,529 | -0.69(-1.65%) |
Aug 25, 2022 | 41.63 | 41.98 | 41.32 | 41.51 | 338,649 | -0.10(-0.23%) |
Aug 24, 2022 | 41.37 | 41.90 | 41.16 | 41.60 | 498,073 | -0.17(-0.41%) |
Aug 23, 2022 | 41.51 | 42.22 | 41.51 | 41.78 | 355,125 | +0.23(+0.55%) |
Aug 22, 2022 | 41.07 | 41.84 | 40.97 | 41.55 | 229,211 | -0.09(-0.21%) |
Aug 19, 2022 | 41.51 | 41.98 | 41.40 | 41.63 | 302,585 | -0.45(-1.06%) |
Aug 18, 2022 | 41.60 | 42.44 | 41.60 | 42.08 | 475,938 | +0.49(+1.19%) |
Aug 17, 2022 | 41.76 | 42.00 | 41.36 | 41.59 | 375,366 | -0.33(-0.79%) |
Aug 16, 2022 | 41.87 | 42.46 | 41.77 | 41.92 | 292,617 | -0.08(-0.18%) |
Aug 15, 2022 | 42.39 | 42.39 | 41.71 | 41.99 | 303,623 | -0.32(-0.76%) |
Aug 12, 2022 | 41.44 | 42.66 | 41.44 | 42.32 | 192,682 | +0.81(+1.95%) |
Aug 11, 2022 | 42.54 | 42.74 | 41.17 | 41.51 | 266,742 | -0.53(-1.27%) |
Aug 10, 2022 | 41.35 | 42.50 | 41.05 | 42.04 | 268,720 | +1.31(+3.22%) |
Aug 09, 2022 | 40.25 | 40.80 | 39.78 | 40.73 | 574,920 | +0.32(+0.80%) |
Aug 08, 2022 | 40.38 | 41.39 | 40.10 | 40.41 | 994,170 | +0.18(+0.45%) |
Aug 05, 2022 | 38.57 | 40.22 | 38.57 | 40.22 | 954,366 | +1.21(+3.10%) |
Aug 04, 2022 | 38.96 | 39.30 | 38.20 | 39.02 | 1,780,589 | +0.78(+2.04%) |
Aug 03, 2022 | 38.31 | 39.14 | 37.18 | 38.24 | 1,821,596 | -0.25(-0.64%) |
Aug 02, 2022 | 40.07 | 40.31 | 37.83 | 38.48 | 777,269 | -1.79(-4.44%) |
Aug 01, 2022 | 39.66 | 40.52 | 39.28 | 40.27 | 223,586 | +0.12(+0.31%) |
Jul 29, 2022 | 40.45 | 40.45 | 39.42 | 40.15 | 243,265 | -0.19(-0.47%) |
Jul 28, 2022 | 39.97 | 40.38 | 39.55 | 40.34 | 202,353 | +0.28(+0.69%) |
Jul 27, 2022 | 39.46 | 40.25 | 39.18 | 40.06 | 125,611 | +0.94(+2.41%) |
Jul 26, 2022 | 39.59 | 39.96 | 39.12 | 39.12 | 128,003 | -0.85(-2.12%) |
Jul 25, 2022 | 39.37 | 40.17 | 39.16 | 39.97 | 281,099 | +0.47(+1.18%) |
Jul 22, 2022 | 38.62 | 39.61 | 38.35 | 39.50 | 249,732 | +0.95(+2.47%) |
Jul 21, 2022 | 39.03 | 39.03 | 37.61 | 38.55 | 134,686 | -0.37(-0.95%) |
Jul 20, 2022 | 38.63 | 39.41 | 38.40 | 38.92 | 438,040 | +0.59(+1.54%) |
Jul 19, 2022 | 38.39 | 38.94 | 37.81 | 38.33 | 456,235 | +0.42(+1.10%) |
Jul 18, 2022 | 38.59 | 39.40 | 37.60 | 37.91 | 561,263 | -0.26(-0.67%) |
Jul 15, 2022 | 38.56 | 38.56 | 37.70 | 38.17 | 336,354 | -0.06(-0.15%) |
Jul 14, 2022 | 39.18 | 39.47 | 38.00 | 38.23 | 253,024 | -1.44(-3.62%) |
Jul 13, 2022 | 39.33 | 40.20 | 38.74 | 39.66 | 202,026 | -0.10(-0.24%) |
Jul 12, 2022 | 39.02 | 40.09 | 38.80 | 39.76 | 280,739 | +0.84(+2.15%) |
Jul 11, 2022 | 40.65 | 40.65 | 38.87 | 38.92 | 331,084 | -1.74(-4.28%) |
Jul 08, 2022 | 42.72 | 42.87 | 40.25 | 40.66 | 784,671 | -2.56(-5.92%) |
Jul 07, 2022 | 44.55 | 45.32 | 42.58 | 43.22 | 494,121 | -1.18(-2.66%) |
Jul 06, 2022 | 44.59 | 44.59 | 43.37 | 44.40 | 211,461 | -0.49(-1.10%) |
Jul 05, 2022 | 42.95 | 45.18 | 42.50 | 44.90 | 277,302 | +1.22(+2.79%) |