Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.54 | 43.27 | 42.27 | 42.40 | 926,652 | +0.02(+0.04%) |
Sep 29, 2022 | 42.47 | 42.69 | 41.82 | 42.38 | 933,573 | -0.77(-1.78%) |
Sep 28, 2022 | 42.04 | 43.48 | 41.95 | 43.15 | 936,499 | +1.25(+2.98%) |
Sep 27, 2022 | 42.77 | 43.14 | 41.35 | 41.90 | 899,555 | -0.52(-1.22%) |
Sep 26, 2022 | 41.95 | 42.87 | 41.95 | 42.42 | 1,375,964 | +0.11(+0.27%) |
Sep 23, 2022 | 42.57 | 42.77 | 41.67 | 42.30 | 1,593,117 | -0.83(-1.94%) |
Sep 22, 2022 | 44.03 | 44.08 | 42.90 | 43.14 | 1,670,159 | -0.81(-1.84%) |
Sep 21, 2022 | 44.55 | 45.02 | 43.94 | 43.94 | 924,945 | -0.37(-0.83%) |
Sep 20, 2022 | 44.23 | 44.60 | 43.90 | 44.31 | 756,659 | -0.28(-0.63%) |
Sep 19, 2022 | 43.18 | 44.83 | 43.18 | 44.59 | 916,928 | +0.78(+1.78%) |
Sep 16, 2022 | 43.91 | 44.10 | 43.01 | 43.81 | 3,856,566 | -0.95(-2.12%) |
Sep 15, 2022 | 44.90 | 45.74 | 44.72 | 44.76 | 1,168,213 | -0.11(-0.25%) |
Sep 14, 2022 | 44.84 | 44.98 | 44.02 | 44.87 | 1,188,939 | +0.21(+0.46%) |
Sep 13, 2022 | 44.99 | 45.35 | 44.38 | 44.67 | 1,150,236 | -1.42(-3.07%) |
Sep 12, 2022 | 45.62 | 46.57 | 45.45 | 46.08 | 998,022 | +0.54(+1.19%) |
Sep 09, 2022 | 45.11 | 45.64 | 44.99 | 45.54 | 724,129 | +0.75(+1.68%) |
Sep 08, 2022 | 42.98 | 44.82 | 42.79 | 44.79 | 792,002 | +1.41(+3.24%) |
Sep 07, 2022 | 42.18 | 43.49 | 41.93 | 43.38 | 625,237 | +1.17(+2.78%) |
Sep 06, 2022 | 43.19 | 43.01 | 41.62 | 42.21 | 1,013,139 | -0.76(-1.77%) |
Sep 02, 2022 | 44.35 | 44.57 | 42.72 | 42.97 | 1,082,979 | -0.78(-1.78%) |
Sep 01, 2022 | 43.93 | 43.93 | 43.04 | 43.75 | 1,082,338 | -0.38(-0.87%) |
Aug 31, 2022 | 44.27 | 44.50 | 43.82 | 44.13 | 1,207,664 | -0.12(-0.28%) |
Aug 30, 2022 | 44.70 | 44.75 | 43.67 | 44.25 | 600,473 | -0.22(-0.49%) |
Aug 29, 2022 | 44.70 | 44.96 | 44.19 | 44.47 | 906,946 | -0.59(-1.31%) |
Aug 26, 2022 | 45.87 | 45.99 | 45.01 | 45.06 | 827,077 | -0.72(-1.58%) |
Aug 25, 2022 | 45.00 | 45.90 | 44.97 | 45.78 | 598,198 | +0.89(+1.98%) |
Aug 24, 2022 | 44.99 | 45.07 | 44.59 | 44.89 | 494,092 | -0.17(-0.37%) |
Aug 23, 2022 | 44.89 | 45.44 | 44.89 | 45.06 | 526,835 | +0.23(+0.50%) |
Aug 22, 2022 | 45.29 | 45.29 | 44.61 | 44.84 | 532,236 | -1.22(-2.65%) |
Aug 19, 2022 | 46.36 | 46.57 | 45.66 | 46.05 | 622,795 | -0.73(-1.56%) |
Aug 18, 2022 | 46.54 | 46.83 | 46.25 | 46.79 | 449,142 | +0.23(+0.48%) |
Aug 17, 2022 | 46.41 | 46.88 | 45.97 | 46.56 | 481,929 | -0.51(-1.08%) |
Aug 16, 2022 | 46.29 | 47.20 | 46.29 | 47.07 | 672,378 | +0.51(+1.09%) |
Aug 15, 2022 | 46.17 | 46.71 | 45.93 | 46.56 | 466,223 | -0.13(-0.28%) |
Aug 12, 2022 | 46.24 | 46.69 | 45.79 | 46.69 | 564,580 | +0.84(+1.84%) |
Aug 11, 2022 | 45.59 | 46.20 | 45.59 | 45.85 | 523,513 | +0.79(+1.75%) |
Aug 10, 2022 | 44.17 | 45.16 | 44.11 | 45.06 | 614,610 | +1.62(+3.74%) |
Aug 09, 2022 | 43.25 | 43.49 | 42.89 | 43.44 | 574,038 | +0.10(+0.24%) |
Aug 08, 2022 | 43.95 | 44.29 | 43.33 | 43.33 | 450,131 | -0.36(-0.82%) |
Aug 05, 2022 | 42.67 | 43.80 | 42.67 | 43.69 | 506,004 | +0.92(+2.15%) |
Aug 04, 2022 | 43.14 | 43.22 | 42.59 | 42.77 | 924,237 | -0.34(-0.78%) |
Aug 03, 2022 | 42.50 | 43.47 | 42.13 | 43.11 | 2,340,289 | +0.85(+2.02%) |
Aug 02, 2022 | 43.12 | 43.13 | 42.25 | 42.26 | 984,927 | -1.07(-2.47%) |
Aug 01, 2022 | 42.79 | 43.48 | 42.04 | 43.33 | 828,111 | +0.13(+0.30%) |
Jul 29, 2022 | 42.75 | 43.44 | 42.75 | 43.19 | 1,087,268 | +0.45(+1.04%) |
Jul 28, 2022 | 42.69 | 43.05 | 41.72 | 42.75 | 814,373 | -0.04(-0.09%) |
Jul 27, 2022 | 42.04 | 43.01 | 41.83 | 42.78 | 885,266 | +0.77(+1.84%) |
Jul 26, 2022 | 42.25 | 42.64 | 41.76 | 42.01 | 1,008,384 | -0.55(-1.29%) |
Jul 25, 2022 | 42.25 | 42.61 | 41.75 | 42.56 | 953,637 | +0.66(+1.58%) |
Jul 22, 2022 | 42.88 | 43.05 | 41.60 | 41.90 | 873,525 | -0.71(-1.66%) |
Jul 21, 2022 | 42.29 | 44.35 | 41.95 | 42.61 | 1,420,989 | -0.50(-1.16%) |
Jul 20, 2022 | 42.00 | 43.19 | 41.81 | 43.11 | 1,005,074 | +0.95(+2.25%) |
Jul 19, 2022 | 41.55 | 42.53 | 41.22 | 42.16 | 898,295 | +1.31(+3.21%) |
Jul 18, 2022 | 41.30 | 41.75 | 40.61 | 40.85 | 659,105 | +0.17(+0.41%) |
Jul 15, 2022 | 39.60 | 40.75 | 39.22 | 40.68 | 905,495 | +1.83(+4.72%) |
Jul 14, 2022 | 38.75 | 39.32 | 38.18 | 38.85 | 959,288 | -0.82(-2.06%) |
Jul 13, 2022 | 39.99 | 40.06 | 39.39 | 39.67 | 1,129,912 | -0.56(-1.39%) |
Jul 12, 2022 | 39.45 | 41.21 | 39.39 | 40.23 | 1,871,500 | +0.43(+1.07%) |
Jul 11, 2022 | 39.72 | 40.13 | 39.40 | 39.80 | 626,207 | -0.50(-1.25%) |
Jul 08, 2022 | 40.64 | 40.76 | 39.69 | 40.30 | 837,982 | -0.10(-0.25%) |
Jul 07, 2022 | 39.86 | 40.52 | 39.86 | 40.40 | 890,348 | +1.20(+3.06%) |
Jul 06, 2022 | 39.43 | 39.77 | 38.58 | 39.20 | 779,268 | -0.60(-1.50%) |
Jul 05, 2022 | 38.69 | 39.83 | 37.87 | 39.80 | 1,261,341 | +0.12(+0.30%) |