Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.96 | 40.35 | 39.70 | 40.35 | 2,992 | +0.65(+1.64%) |
Sep 29, 2022 | 39.70 | 39.91 | 39.70 | 39.70 | 6,110 | -0.20(-0.50%) |
Sep 28, 2022 | 39.64 | 40.25 | 39.01 | 39.90 | 9,412 | +0.45(+1.14%) |
Sep 27, 2022 | 39.07 | 40.25 | 39.07 | 39.45 | 3,682 | +0.49(+1.26%) |
Sep 26, 2022 | 39.37 | 40.15 | 38.42 | 38.96 | 8,933 | -0.44(-1.12%) |
Sep 23, 2022 | 40.58 | 40.65 | 38.84 | 39.40 | 11,124 | -2.42(-5.79%) |
Sep 22, 2022 | 42.76 | 42.76 | 41.17 | 41.82 | 4,048 | -0.92(-2.15%) |
Sep 21, 2022 | 43.85 | 44.15 | 42.40 | 42.74 | 20,187 | -1.23(-2.80%) |
Sep 20, 2022 | 42.38 | 44.20 | 42.38 | 43.97 | 20,157 | +1.61(+3.80%) |
Sep 19, 2022 | 39.02 | 42.36 | 39.02 | 42.36 | 12,446 | +2.84(+7.19%) |
Sep 16, 2022 | 39.34 | 40.03 | 37.35 | 39.52 | 35,986 | -0.29(-0.73%) |
Sep 15, 2022 | 39.37 | 40.95 | 37.82 | 39.81 | 12,075 | +0.81(+2.08%) |
Sep 14, 2022 | 39.70 | 40.14 | 39.00 | 39.00 | 3,689 | -0.40(-1.02%) |
Sep 13, 2022 | 39.79 | 39.79 | 39.10 | 39.40 | 4,855 | -0.90(-2.23%) |
Sep 12, 2022 | 40.00 | 40.30 | 40.00 | 40.30 | 3,282 | +0.80(+2.03%) |
Sep 09, 2022 | 39.99 | 40.70 | 39.50 | 39.50 | 6,056 | -0.87(-2.16%) |
Sep 08, 2022 | 40.31 | 40.84 | 39.13 | 40.37 | 7,930 | -0.22(-0.54%) |
Sep 07, 2022 | 41.59 | 41.59 | 40.08 | 40.59 | 4,003 | -0.93(-2.24%) |
Sep 06, 2022 | 42.61 | 42.61 | 41.06 | 41.52 | 6,149 | -0.52(-1.24%) |
Sep 02, 2022 | 43.00 | 43.00 | 42.04 | 42.04 | 1,538 | -0.51(-1.20%) |
Sep 01, 2022 | 42.75 | 42.75 | 42.55 | 42.55 | 530 | -0.45(-1.05%) |
Aug 31, 2022 | 43.00 | 43.09 | 42.99 | 43.00 | 6,174 | -0.35(-0.81%) |
Aug 30, 2022 | 43.35 | 43.35 | 43.35 | 43.35 | 234 | -0.31(-0.72%) |
Aug 29, 2022 | 43.15 | 43.66 | 43.15 | 43.66 | 890 | +0.39(+0.91%) |
Aug 26, 2022 | 43.53 | 43.80 | 43.27 | 43.27 | 2,641 | -0.43(-0.98%) |
Aug 25, 2022 | 44.03 | 44.03 | 43.60 | 43.70 | 2,968 | -0.25(-0.57%) |
Aug 24, 2022 | 43.95 | 43.95 | 43.95 | 43.95 | 480 | +0.24(+0.55%) |
Aug 23, 2022 | 43.98 | 44.01 | 43.71 | 43.71 | 6,389 | -0.08(-0.18%) |
Aug 22, 2022 | 43.79 | 43.79 | 43.79 | 43.79 | 491 | -0.21(-0.48%) |
Aug 19, 2022 | 44.28 | 44.40 | 43.98 | 44.00 | 6,059 | -0.68(-1.52%) |
Aug 18, 2022 | 44.20 | 44.68 | 44.20 | 44.68 | 7,129 | +0.33(+0.74%) |
Aug 17, 2022 | 44.35 | 44.35 | 44.35 | 44.35 | 580 | +0.36(+0.82%) |
Aug 16, 2022 | 44.09 | 44.10 | 43.88 | 43.99 | 4,545 | +0.06(+0.14%) |
Aug 15, 2022 | 44.00 | 44.00 | 43.91 | 43.93 | 1,985 | -0.07(-0.16%) |
Aug 12, 2022 | 44.00 | 44.50 | 43.78 | 44.00 | 4,615 | +0.40(+0.92%) |
Aug 11, 2022 | 46.25 | 46.25 | 43.60 | 43.60 | 8,364 | -1.85(-4.07%) |
Aug 10, 2022 | 43.40 | 47.30 | 43.40 | 45.45 | 39,386 | +2.18(+5.04%) |
Aug 09, 2022 | 42.89 | 43.37 | 42.89 | 43.27 | 1,073 | -0.13(-0.30%) |
Aug 08, 2022 | 42.85 | 43.66 | 42.85 | 43.40 | 1,590 | +0.01(+0.02%) |
Aug 05, 2022 | 43.76 | 43.88 | 43.26 | 43.39 | 3,142 | -0.18(-0.41%) |
Aug 04, 2022 | 44.14 | 44.14 | 43.00 | 43.57 | 6,686 | +0.38(+0.88%) |
Aug 03, 2022 | 43.00 | 44.35 | 42.75 | 43.19 | 22,616 | +0.19(+0.44%) |
Aug 02, 2022 | 42.77 | 44.33 | 42.77 | 43.00 | 5,196 | -0.21(-0.49%) |
Aug 01, 2022 | 43.70 | 44.45 | 43.00 | 43.21 | 6,004 | -0.04(-0.09%) |
Jul 29, 2022 | 43.33 | 43.83 | 43.00 | 43.25 | 14,851 | -0.75(-1.70%) |
Jul 28, 2022 | 42.25 | 47.76 | 42.25 | 44.00 | 32,826 | +1.97(+4.69%) |
Jul 27, 2022 | 43.00 | 43.00 | 42.03 | 42.03 | 6,978 | -1.22(-2.82%) |
Jul 26, 2022 | 43.56 | 43.56 | 43.25 | 43.25 | 972 | +0.00(+0.00%) |
Jul 25, 2022 | 43.26 | 43.30 | 42.17 | 43.25 | 6,173 | -0.25(-0.57%) |
Jul 22, 2022 | 45.00 | 46.83 | 43.50 | 43.50 | 5,042 | -1.71(-3.78%) |
Jul 21, 2022 | 42.50 | 46.61 | 42.50 | 45.21 | 15,065 | +2.71(+6.38%) |
Jul 20, 2022 | 41.85 | 43.29 | 41.85 | 42.50 | 2,372 | +0.00(+0.00%) |
Jul 19, 2022 | 42.59 | 42.59 | 42.15 | 42.50 | 1,107 | +0.61(+1.46%) |
Jul 18, 2022 | 41.89 | 41.89 | 41.89 | 41.89 | 396 | -0.16(-0.38%) |
Jul 15, 2022 | 41.25 | 42.05 | 41.10 | 42.05 | 1,371 | +0.98(+2.39%) |
Jul 14, 2022 | 41.23 | 41.23 | 41.07 | 41.07 | 746 | -0.82(-1.96%) |
Jul 13, 2022 | 41.69 | 41.89 | 41.69 | 41.89 | 434 | +1.00(+2.45%) |
Jul 12, 2022 | 40.81 | 40.89 | 40.81 | 40.89 | 785 | +0.28(+0.69%) |
Jul 11, 2022 | 39.57 | 40.61 | 39.57 | 40.61 | 2,691 | +1.10(+2.78%) |
Jul 08, 2022 | 40.09 | 40.59 | 39.51 | 39.51 | 5,349 | -0.29(-0.73%) |
Jul 07, 2022 | 39.54 | 39.80 | 39.54 | 39.80 | 675 | +0.55(+1.40%) |
Jul 06, 2022 | 39.25 | 40.12 | 39.25 | 39.25 | 1,782 | -0.58(-1.46%) |
Jul 05, 2022 | 40.02 | 40.02 | 39.79 | 39.83 | 4,246 | -0.05(-0.13%) |