Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.69 | 41.25 | 40.40 | 40.61 | 369,442 | -0.25(-0.61%) |
Sep 29, 2022 | 40.99 | 40.99 | 40.13 | 40.86 | 91,967 | -0.46(-1.11%) |
Sep 28, 2022 | 40.07 | 41.43 | 39.93 | 41.31 | 250,783 | +1.53(+3.86%) |
Sep 27, 2022 | 40.10 | 40.47 | 39.49 | 39.78 | 176,982 | +0.28(+0.70%) |
Sep 26, 2022 | 39.97 | 40.59 | 39.43 | 39.50 | 384,767 | -0.74(-1.83%) |
Sep 23, 2022 | 41.21 | 41.21 | 39.81 | 40.24 | 426,785 | -2.01(-4.76%) |
Sep 22, 2022 | 42.95 | 43.10 | 42.20 | 42.25 | 129,607 | -0.49(-1.14%) |
Sep 21, 2022 | 43.73 | 43.92 | 42.67 | 42.74 | 85,406 | -0.52(-1.19%) |
Sep 20, 2022 | 43.44 | 43.44 | 42.85 | 43.26 | 54,588 | -0.48(-1.10%) |
Sep 19, 2022 | 42.47 | 43.80 | 42.47 | 43.74 | 107,083 | +0.35(+0.82%) |
Sep 16, 2022 | 43.81 | 43.81 | 42.84 | 43.38 | 131,171 | -0.87(-1.96%) |
Sep 15, 2022 | 44.58 | 44.91 | 44.13 | 44.25 | 90,555 | -0.80(-1.77%) |
Sep 14, 2022 | 44.87 | 45.30 | 44.62 | 45.05 | 96,451 | +0.31(+0.68%) |
Sep 13, 2022 | 45.23 | 45.75 | 44.59 | 44.74 | 164,489 | -1.46(-3.16%) |
Sep 12, 2022 | 46.27 | 46.46 | 45.88 | 46.20 | 115,815 | +0.39(+0.86%) |
Sep 09, 2022 | 45.42 | 45.94 | 45.35 | 45.81 | 90,052 | +0.98(+2.18%) |
Sep 08, 2022 | 44.69 | 44.94 | 44.26 | 44.83 | 82,458 | +0.21(+0.46%) |
Sep 07, 2022 | 43.96 | 44.69 | 43.65 | 44.62 | 175,119 | +0.34(+0.77%) |
Sep 06, 2022 | 45.08 | 45.08 | 44.23 | 44.28 | 67,296 | -0.39(-0.88%) |
Sep 02, 2022 | 45.18 | 45.46 | 44.54 | 44.68 | 94,672 | +0.30(+0.68%) |
Sep 01, 2022 | 44.72 | 44.72 | 43.98 | 44.38 | 214,410 | -0.90(-1.98%) |
Aug 31, 2022 | 45.07 | 45.74 | 44.83 | 45.27 | 152,550 | -0.17(-0.37%) |
Aug 30, 2022 | 46.56 | 46.59 | 45.22 | 45.44 | 217,344 | -1.41(-3.01%) |
Aug 29, 2022 | 46.48 | 47.34 | 46.23 | 46.85 | 86,796 | +0.10(+0.21%) |
Aug 26, 2022 | 47.70 | 47.91 | 46.75 | 46.75 | 112,807 | -0.94(-1.96%) |
Aug 25, 2022 | 47.32 | 47.76 | 47.32 | 47.69 | 104,325 | +0.57(+1.21%) |
Aug 24, 2022 | 46.77 | 47.19 | 46.77 | 47.12 | 70,497 | +0.41(+0.89%) |
Aug 23, 2022 | 46.27 | 47.15 | 46.27 | 46.70 | 129,130 | +0.82(+1.78%) |
Aug 22, 2022 | 45.80 | 46.17 | 45.45 | 45.88 | 88,631 | -0.40(-0.87%) |
Aug 19, 2022 | 46.46 | 46.49 | 46.09 | 46.29 | 760,641 | -0.52(-1.12%) |
Aug 18, 2022 | 46.29 | 46.85 | 46.26 | 46.81 | 199,153 | +0.91(+1.98%) |
Aug 17, 2022 | 45.83 | 46.15 | 45.51 | 45.90 | 162,895 | -0.24(-0.52%) |
Aug 16, 2022 | 45.98 | 46.29 | 45.83 | 46.14 | 755,170 | +0.31(+0.67%) |
Aug 15, 2022 | 45.24 | 45.96 | 45.03 | 45.84 | 311,162 | -0.39(-0.85%) |
Aug 12, 2022 | 45.93 | 46.31 | 45.70 | 46.23 | 99,068 | +0.38(+0.82%) |
Aug 11, 2022 | 45.53 | 46.17 | 45.53 | 45.85 | 262,068 | +0.91(+2.03%) |
Aug 10, 2022 | 44.61 | 45.08 | 44.40 | 44.94 | 159,310 | +0.75(+1.70%) |
Aug 09, 2022 | 44.06 | 44.44 | 44.00 | 44.19 | 121,790 | +0.35(+0.79%) |
Aug 08, 2022 | 43.88 | 44.23 | 43.80 | 43.84 | 90,785 | +0.07(+0.16%) |
Aug 05, 2022 | 42.79 | 43.86 | 42.79 | 43.77 | 271,076 | +0.62(+1.44%) |
Aug 04, 2022 | 43.92 | 43.92 | 43.14 | 43.15 | 198,404 | -0.88(-1.99%) |
Aug 03, 2022 | 44.74 | 44.74 | 43.75 | 44.03 | 107,968 | -0.36(-0.82%) |
Aug 02, 2022 | 44.58 | 44.83 | 44.07 | 44.40 | 87,175 | -0.36(-0.82%) |
Aug 01, 2022 | 44.75 | 45.04 | 44.30 | 44.76 | 502,432 | -0.43(-0.96%) |
Jul 29, 2022 | 44.61 | 45.29 | 44.55 | 45.19 | 154,533 | +1.07(+2.44%) |
Jul 28, 2022 | 44.02 | 44.25 | 43.29 | 44.12 | 88,448 | +0.37(+0.86%) |
Jul 27, 2022 | 43.11 | 43.85 | 42.63 | 43.75 | 153,603 | +0.92(+2.14%) |
Jul 26, 2022 | 43.09 | 43.27 | 42.51 | 42.83 | 93,711 | -0.13(-0.30%) |
Jul 25, 2022 | 42.07 | 42.96 | 41.91 | 42.96 | 156,169 | +1.11(+2.66%) |
Jul 22, 2022 | 42.36 | 42.64 | 41.63 | 41.85 | 124,847 | -0.40(-0.95%) |
Jul 21, 2022 | 41.98 | 42.31 | 41.50 | 42.25 | 147,594 | -0.25(-0.58%) |
Jul 20, 2022 | 42.00 | 42.56 | 41.69 | 42.49 | 147,543 | +0.42(+1.01%) |
Jul 19, 2022 | 40.96 | 42.13 | 40.96 | 42.07 | 140,459 | +1.23(+3.02%) |
Jul 18, 2022 | 41.10 | 41.42 | 40.67 | 40.84 | 152,048 | +0.45(+1.12%) |
Jul 15, 2022 | 40.31 | 40.41 | 39.86 | 40.38 | 134,128 | +0.66(+1.66%) |
Jul 14, 2022 | 39.36 | 39.77 | 38.89 | 39.72 | 207,546 | -0.69(-1.71%) |
Jul 13, 2022 | 39.82 | 40.73 | 39.82 | 40.41 | 88,347 | +0.16(+0.39%) |
Jul 12, 2022 | 40.22 | 40.61 | 40.10 | 40.26 | 82,615 | -0.36(-0.90%) |
Jul 11, 2022 | 40.71 | 40.92 | 40.45 | 40.62 | 71,949 | -0.41(-1.01%) |
Jul 08, 2022 | 41.32 | 41.33 | 40.70 | 41.03 | 100,282 | -0.17(-0.41%) |
Jul 07, 2022 | 40.65 | 41.34 | 40.65 | 41.20 | 118,004 | +1.27(+3.19%) |
Jul 06, 2022 | 39.96 | 40.38 | 39.08 | 39.93 | 186,434 | -0.26(-0.64%) |
Jul 05, 2022 | 40.56 | 40.56 | 39.46 | 40.19 | 177,462 | -1.07(-2.60%) |