Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.14 | 40.55 | 39.60 | 39.76 | 19,441 | -0.85(-2.09%) |
Sep 29, 2022 | 40.53 | 40.79 | 40.29 | 40.61 | 36,597 | -0.56(-1.37%) |
Sep 28, 2022 | 40.41 | 41.23 | 40.18 | 41.17 | 7,759 | +0.80(+1.97%) |
Sep 27, 2022 | 40.94 | 41.01 | 40.03 | 40.38 | 17,153 | -0.59(-1.44%) |
Sep 26, 2022 | 41.53 | 41.74 | 40.81 | 40.97 | 18,618 | -0.62(-1.49%) |
Sep 23, 2022 | 42.31 | 42.31 | 41.55 | 41.59 | 14,845 | -1.62(-3.74%) |
Sep 22, 2022 | 43.41 | 43.51 | 42.98 | 43.20 | 22,770 | +0.39(+0.91%) |
Sep 21, 2022 | 43.36 | 43.60 | 42.81 | 42.81 | 10,135 | -0.64(-1.47%) |
Sep 20, 2022 | 43.56 | 43.65 | 43.29 | 43.45 | 7,159 | -0.71(-1.62%) |
Sep 19, 2022 | 43.86 | 44.26 | 43.78 | 44.16 | 17,415 | -0.23(-0.52%) |
Sep 16, 2022 | 44.12 | 44.47 | 44.09 | 44.39 | 89,642 | +0.14(+0.31%) |
Sep 15, 2022 | 44.46 | 44.76 | 44.12 | 44.26 | 24,776 | -0.21(-0.48%) |
Sep 14, 2022 | 44.63 | 44.90 | 44.42 | 44.47 | 48,668 | -0.04(-0.09%) |
Sep 13, 2022 | 45.23 | 45.33 | 44.46 | 44.51 | 18,826 | -1.88(-4.06%) |
Sep 12, 2022 | 46.52 | 46.69 | 46.38 | 46.39 | 13,906 | +0.16(+0.35%) |
Sep 09, 2022 | 46.00 | 46.30 | 46.00 | 46.23 | 45,599 | +1.17(+2.59%) |
Sep 08, 2022 | 44.80 | 45.25 | 44.62 | 45.06 | 22,287 | +0.09(+0.19%) |
Sep 07, 2022 | 44.42 | 45.05 | 44.42 | 44.97 | 11,444 | +0.55(+1.24%) |
Sep 06, 2022 | 45.25 | 45.25 | 44.42 | 44.42 | 22,718 | -0.83(-1.83%) |
Sep 02, 2022 | 45.70 | 45.81 | 45.14 | 45.25 | 40,263 | +0.50(+1.12%) |
Sep 01, 2022 | 45.04 | 45.04 | 44.65 | 44.75 | 29,069 | -0.30(-0.66%) |
Aug 31, 2022 | 45.57 | 45.57 | 45.05 | 45.05 | 21,318 | -0.26(-0.58%) |
Aug 30, 2022 | 45.93 | 46.01 | 45.21 | 45.31 | 29,834 | +0.29(+0.64%) |
Aug 29, 2022 | 45.08 | 45.32 | 44.93 | 45.02 | 93,145 | +0.29(+0.65%) |
Aug 26, 2022 | 46.02 | 46.02 | 44.72 | 44.73 | 54,723 | -1.31(-2.85%) |
Aug 25, 2022 | 45.91 | 46.14 | 45.74 | 46.05 | 93,958 | +0.32(+0.70%) |
Aug 24, 2022 | 45.94 | 46.28 | 45.51 | 45.73 | 386,244 | -0.42(-0.92%) |
Aug 23, 2022 | 46.13 | 47.17 | 45.87 | 46.15 | 153,260 | -0.24(-0.52%) |
Aug 22, 2022 | 46.64 | 46.95 | 46.16 | 46.39 | 51,355 | +0.17(+0.38%) |
Aug 19, 2022 | 46.73 | 47.44 | 46.12 | 46.22 | 337,150 | -1.29(-2.72%) |
Aug 18, 2022 | 47.36 | 47.61 | 47.32 | 47.51 | 47,213 | -0.14(-0.30%) |
Aug 17, 2022 | 47.53 | 47.92 | 47.36 | 47.66 | 30,536 | -0.32(-0.66%) |
Aug 16, 2022 | 47.75 | 48.09 | 47.75 | 47.98 | 17,589 | -0.15(-0.32%) |
Aug 15, 2022 | 47.91 | 48.23 | 47.76 | 48.13 | 90,528 | -0.35(-0.72%) |
Aug 12, 2022 | 48.24 | 48.48 | 48.06 | 48.48 | 12,156 | +0.43(+0.90%) |
Aug 11, 2022 | 48.46 | 48.54 | 48.04 | 48.04 | 25,236 | -0.20(-0.42%) |
Aug 10, 2022 | 48.09 | 48.38 | 47.82 | 48.25 | 52,856 | +1.06(+2.25%) |
Aug 09, 2022 | 47.29 | 47.29 | 46.94 | 47.19 | 43,363 | +0.07(+0.14%) |
Aug 08, 2022 | 47.16 | 47.36 | 46.93 | 47.12 | 29,813 | +0.16(+0.35%) |
Aug 05, 2022 | 46.66 | 47.11 | 46.59 | 46.95 | 30,005 | -0.59(-1.24%) |
Aug 04, 2022 | 47.21 | 47.77 | 47.21 | 47.54 | 25,834 | +0.30(+0.63%) |
Aug 03, 2022 | 46.95 | 47.24 | 46.63 | 47.24 | 29,687 | +0.86(+1.85%) |
Aug 02, 2022 | 46.51 | 46.88 | 46.31 | 46.38 | 27,319 | -0.43(-0.93%) |
Aug 01, 2022 | 46.70 | 47.03 | 46.41 | 46.82 | 30,198 | +0.38(+0.81%) |
Jul 29, 2022 | 45.60 | 46.44 | 45.57 | 46.44 | 95,264 | +0.49(+1.07%) |
Jul 28, 2022 | 45.64 | 46.04 | 45.23 | 45.95 | 83,403 | +0.76(+1.69%) |
Jul 27, 2022 | 44.25 | 45.19 | 44.16 | 45.19 | 67,345 | +1.31(+2.99%) |
Jul 26, 2022 | 44.20 | 44.25 | 43.83 | 43.87 | 6,342 | -0.71(-1.60%) |
Jul 25, 2022 | 44.73 | 44.82 | 44.42 | 44.59 | 12,368 | -0.07(-0.15%) |
Jul 22, 2022 | 45.00 | 45.09 | 44.59 | 44.66 | 4,362 | -0.35(-0.78%) |
Jul 21, 2022 | 44.45 | 45.05 | 44.45 | 45.01 | 9,113 | +0.60(+1.36%) |
Jul 20, 2022 | 44.57 | 44.57 | 44.13 | 44.40 | 2,969 | +0.07(+0.15%) |
Jul 19, 2022 | 44.39 | 44.56 | 44.15 | 44.34 | 8,072 | +0.69(+1.59%) |
Jul 18, 2022 | 44.06 | 44.06 | 43.64 | 43.64 | 5,806 | -0.02(-0.04%) |
Jul 15, 2022 | 43.79 | 43.85 | 43.63 | 43.66 | 1,917 | +0.24(+0.56%) |
Jul 14, 2022 | 43.22 | 43.57 | 42.93 | 43.42 | 9,849 | -0.08(-0.18%) |
Jul 13, 2022 | 43.00 | 43.73 | 43.00 | 43.50 | 3,881 | +0.41(+0.94%) |
Jul 12, 2022 | 43.15 | 43.36 | 43.03 | 43.09 | 4,077 | +0.04(+0.09%) |
Jul 11, 2022 | 43.13 | 43.38 | 42.99 | 43.05 | 14,285 | -0.86(-1.96%) |
Jul 08, 2022 | 43.86 | 44.18 | 43.55 | 43.91 | 8,128 | -0.05(-0.11%) |
Jul 07, 2022 | 43.95 | 44.04 | 43.85 | 43.96 | 4,154 | +0.42(+0.95%) |
Jul 06, 2022 | 43.10 | 43.80 | 43.10 | 43.55 | 9,059 | +0.71(+1.67%) |
Jul 05, 2022 | 42.43 | 42.83 | 42.00 | 42.83 | 11,071 | +0.01(+0.02%) |