Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.92 | 37.93 | 36.63 | 36.73 | 1,025,493 | -0.96(-2.54%) |
Sep 29, 2022 | 39.26 | 39.26 | 37.36 | 37.69 | 549,667 | -1.71(-4.34%) |
Sep 28, 2022 | 39.39 | 39.73 | 38.99 | 39.39 | 574,843 | +0.38(+0.97%) |
Sep 27, 2022 | 40.30 | 40.44 | 38.91 | 39.01 | 453,043 | -1.18(-2.93%) |
Sep 26, 2022 | 40.49 | 40.89 | 39.94 | 40.19 | 564,469 | -0.40(-0.98%) |
Sep 23, 2022 | 41.23 | 41.34 | 40.19 | 40.59 | 706,669 | -0.91(-2.20%) |
Sep 22, 2022 | 41.27 | 41.79 | 40.74 | 41.50 | 351,688 | +0.22(+0.52%) |
Sep 21, 2022 | 42.39 | 42.67 | 41.27 | 41.28 | 496,435 | -0.76(-1.81%) |
Sep 20, 2022 | 42.30 | 42.44 | 41.51 | 42.05 | 435,928 | -0.65(-1.52%) |
Sep 19, 2022 | 41.73 | 42.74 | 41.73 | 42.69 | 401,896 | +0.61(+1.45%) |
Sep 16, 2022 | 41.55 | 42.34 | 41.47 | 42.08 | 1,057,615 | +0.42(+1.02%) |
Sep 15, 2022 | 42.02 | 42.27 | 41.56 | 41.66 | 443,485 | -0.69(-1.62%) |
Sep 14, 2022 | 41.37 | 42.37 | 41.29 | 42.35 | 419,214 | +0.92(+2.23%) |
Sep 13, 2022 | 42.21 | 42.52 | 41.17 | 41.43 | 455,251 | -1.34(-3.12%) |
Sep 12, 2022 | 41.93 | 42.96 | 41.86 | 42.76 | 465,098 | +1.10(+2.64%) |
Sep 09, 2022 | 42.06 | 42.33 | 41.35 | 41.66 | 524,941 | -1.27(-2.96%) |
Sep 08, 2022 | 42.98 | 43.36 | 42.69 | 42.93 | 389,653 | -0.33(-0.76%) |
Sep 07, 2022 | 42.00 | 43.30 | 41.94 | 43.26 | 351,220 | +1.26(+3.00%) |
Sep 06, 2022 | 42.06 | 42.68 | 41.81 | 42.00 | 444,901 | +0.14(+0.34%) |
Sep 02, 2022 | 42.35 | 42.80 | 41.67 | 41.86 | 462,943 | -0.23(-0.54%) |
Sep 01, 2022 | 41.30 | 42.19 | 41.28 | 42.08 | 386,867 | +0.56(+1.36%) |
Aug 31, 2022 | 41.86 | 42.02 | 41.40 | 41.52 | 539,773 | -0.54(-1.27%) |
Aug 30, 2022 | 42.93 | 42.93 | 41.96 | 42.06 | 367,732 | -0.78(-1.82%) |
Aug 29, 2022 | 42.86 | 43.10 | 42.38 | 42.84 | 183,556 | -0.11(-0.26%) |
Aug 26, 2022 | 43.58 | 43.62 | 42.81 | 42.95 | 232,162 | -0.56(-1.30%) |
Aug 25, 2022 | 42.72 | 43.59 | 42.65 | 43.51 | 246,496 | +0.72(+1.69%) |
Aug 24, 2022 | 43.00 | 43.01 | 42.44 | 42.79 | 237,935 | -0.38(-0.87%) |
Aug 23, 2022 | 43.35 | 43.60 | 43.06 | 43.17 | 273,013 | -0.33(-0.76%) |
Aug 22, 2022 | 44.16 | 44.30 | 43.37 | 43.49 | 297,898 | -0.89(-2.01%) |
Aug 19, 2022 | 44.10 | 44.57 | 44.04 | 44.39 | 355,672 | +0.18(+0.40%) |
Aug 18, 2022 | 44.28 | 44.61 | 43.98 | 44.21 | 323,962 | -0.07(-0.15%) |
Aug 17, 2022 | 44.33 | 44.49 | 43.95 | 44.28 | 428,657 | -0.08(-0.19%) |
Aug 16, 2022 | 43.96 | 44.45 | 43.90 | 44.36 | 374,532 | +0.31(+0.70%) |
Aug 15, 2022 | 43.56 | 44.38 | 43.39 | 44.05 | 443,642 | +0.31(+0.71%) |
Aug 12, 2022 | 42.97 | 43.78 | 42.87 | 43.74 | 306,412 | +0.93(+2.18%) |
Aug 11, 2022 | 43.03 | 43.32 | 42.73 | 42.81 | 344,347 | +0.05(+0.11%) |
Aug 10, 2022 | 42.89 | 43.06 | 42.45 | 42.76 | 414,412 | +0.28(+0.66%) |
Aug 09, 2022 | 42.34 | 42.76 | 41.91 | 42.48 | 400,062 | +0.26(+0.62%) |
Aug 08, 2022 | 42.19 | 42.69 | 41.94 | 42.22 | 380,585 | +0.18(+0.43%) |
Aug 05, 2022 | 42.59 | 42.68 | 41.70 | 42.04 | 415,741 | -1.01(-2.34%) |
Aug 04, 2022 | 42.53 | 43.87 | 42.24 | 43.04 | 384,899 | +0.53(+1.24%) |
Aug 03, 2022 | 42.66 | 42.85 | 42.02 | 42.52 | 353,152 | -0.48(-1.12%) |
Aug 02, 2022 | 43.13 | 43.31 | 42.81 | 43.00 | 339,985 | -0.05(-0.11%) |
Aug 01, 2022 | 43.29 | 43.33 | 42.42 | 43.04 | 396,450 | -0.40(-0.93%) |
Jul 29, 2022 | 43.53 | 43.97 | 43.38 | 43.45 | 1,050,830 | -0.15(-0.35%) |
Jul 28, 2022 | 42.79 | 43.74 | 42.44 | 43.60 | 495,994 | +1.09(+2.57%) |
Jul 27, 2022 | 41.90 | 42.64 | 41.84 | 42.51 | 457,459 | +0.44(+1.05%) |
Jul 26, 2022 | 41.67 | 42.13 | 41.40 | 42.06 | 282,855 | +0.36(+0.86%) |
Jul 25, 2022 | 40.90 | 41.75 | 40.63 | 41.71 | 415,561 | +1.08(+2.66%) |
Jul 22, 2022 | 40.57 | 40.78 | 40.06 | 40.63 | 316,139 | +0.26(+0.65%) |
Jul 21, 2022 | 40.25 | 40.37 | 39.67 | 40.36 | 281,000 | -0.30(-0.74%) |
Jul 20, 2022 | 41.12 | 41.12 | 40.32 | 40.66 | 381,262 | -0.81(-1.95%) |
Jul 19, 2022 | 41.19 | 41.60 | 41.19 | 41.47 | 286,392 | +0.70(+1.71%) |
Jul 18, 2022 | 41.68 | 41.68 | 40.75 | 40.78 | 271,608 | -0.67(-1.61%) |
Jul 15, 2022 | 41.33 | 41.48 | 40.63 | 41.44 | 352,443 | +0.52(+1.26%) |
Jul 14, 2022 | 40.25 | 41.01 | 40.18 | 40.93 | 279,110 | -0.02(-0.05%) |
Jul 13, 2022 | 40.57 | 41.27 | 40.53 | 40.95 | 246,321 | +0.05(+0.11%) |
Jul 12, 2022 | 40.92 | 41.60 | 40.63 | 40.90 | 281,059 | -0.29(-0.71%) |
Jul 11, 2022 | 41.19 | 41.48 | 40.79 | 41.19 | 227,661 | +0.08(+0.21%) |
Jul 08, 2022 | 41.38 | 41.38 | 40.93 | 41.11 | 198,408 | -0.15(-0.36%) |
Jul 07, 2022 | 41.54 | 41.72 | 41.13 | 41.26 | 259,336 | -0.09(-0.23%) |
Jul 06, 2022 | 40.56 | 41.59 | 40.37 | 41.35 | 349,581 | +0.79(+1.95%) |
Jul 05, 2022 | 42.52 | 42.63 | 40.12 | 40.56 | 480,085 | -2.23(-5.21%) |