Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.81 | 40.10 | 39.12 | 39.19 | 2,241,155 | -0.36(-0.91%) |
Sep 29, 2022 | 39.83 | 39.91 | 38.44 | 39.55 | 2,218,560 | -0.67(-1.67%) |
Sep 28, 2022 | 39.97 | 40.36 | 39.33 | 40.22 | 1,989,618 | +0.27(+0.67%) |
Sep 27, 2022 | 40.79 | 40.94 | 39.20 | 39.95 | 2,099,795 | -0.43(-1.07%) |
Sep 26, 2022 | 41.07 | 41.34 | 40.17 | 40.39 | 1,664,866 | -0.60(-1.46%) |
Sep 23, 2022 | 41.74 | 41.82 | 40.55 | 40.98 | 1,955,611 | -1.57(-3.69%) |
Sep 22, 2022 | 43.12 | 43.29 | 42.31 | 42.56 | 956,109 | -0.40(-0.94%) |
Sep 21, 2022 | 43.17 | 43.96 | 42.95 | 42.96 | 1,336,122 | -0.17(-0.38%) |
Sep 20, 2022 | 43.27 | 43.43 | 42.69 | 43.13 | 1,058,709 | -0.60(-1.37%) |
Sep 19, 2022 | 43.05 | 43.79 | 42.94 | 43.72 | 1,062,498 | +0.37(+0.85%) |
Sep 16, 2022 | 43.14 | 43.58 | 42.82 | 43.36 | 1,652,343 | -0.22(-0.51%) |
Sep 15, 2022 | 43.73 | 44.00 | 43.37 | 43.58 | 2,073,395 | -0.51(-1.15%) |
Sep 14, 2022 | 44.38 | 44.39 | 43.45 | 44.08 | 1,305,683 | -0.25(-0.56%) |
Sep 13, 2022 | 45.06 | 45.21 | 44.11 | 44.33 | 1,359,504 | -1.66(-3.60%) |
Sep 12, 2022 | 45.96 | 46.46 | 45.91 | 45.99 | 1,453,718 | +0.29(+0.62%) |
Sep 09, 2022 | 44.54 | 45.77 | 44.35 | 45.70 | 1,963,153 | +1.56(+3.54%) |
Sep 08, 2022 | 43.58 | 44.28 | 43.01 | 44.14 | 2,196,351 | -0.04(-0.08%) |
Sep 07, 2022 | 42.80 | 44.20 | 42.72 | 44.17 | 2,174,014 | +1.41(+3.29%) |
Sep 06, 2022 | 43.95 | 43.98 | 42.50 | 42.77 | 2,457,354 | -0.99(-2.27%) |
Sep 02, 2022 | 44.29 | 45.31 | 43.54 | 43.76 | 2,015,559 | -0.51(-1.14%) |
Sep 01, 2022 | 44.68 | 44.68 | 43.60 | 44.27 | 2,636,036 | -0.95(-2.09%) |
Aug 31, 2022 | 45.55 | 46.24 | 44.97 | 45.21 | 3,465,243 | -0.29(-0.65%) |
Aug 30, 2022 | 45.05 | 45.54 | 44.50 | 45.51 | 1,948,514 | +0.86(+1.94%) |
Aug 29, 2022 | 45.18 | 45.49 | 44.41 | 44.64 | 4,056,090 | -0.76(-1.67%) |
Aug 26, 2022 | 46.98 | 47.26 | 45.38 | 45.40 | 1,176,552 | -1.49(-3.19%) |
Aug 25, 2022 | 47.81 | 48.14 | 46.65 | 46.90 | 1,675,392 | -0.98(-2.05%) |
Aug 24, 2022 | 47.92 | 48.62 | 47.62 | 47.88 | 1,011,701 | -0.31(-0.65%) |
Aug 23, 2022 | 47.98 | 48.45 | 47.79 | 48.19 | 1,293,747 | +0.40(+0.85%) |
Aug 22, 2022 | 48.55 | 48.67 | 47.24 | 47.79 | 1,724,319 | -1.64(-3.31%) |
Aug 19, 2022 | 49.30 | 49.93 | 49.20 | 49.43 | 1,194,944 | -0.29(-0.59%) |
Aug 18, 2022 | 49.89 | 50.01 | 49.49 | 49.72 | 1,028,023 | -0.13(-0.26%) |
Aug 17, 2022 | 50.23 | 50.38 | 49.49 | 49.85 | 1,138,968 | -0.98(-1.94%) |
Aug 16, 2022 | 50.35 | 50.94 | 50.33 | 50.83 | 775,890 | +0.34(+0.67%) |
Aug 15, 2022 | 49.89 | 50.76 | 49.67 | 50.49 | 1,111,838 | +0.35(+0.70%) |
Aug 12, 2022 | 49.56 | 50.16 | 49.25 | 50.14 | 1,253,176 | +1.06(+2.15%) |
Aug 11, 2022 | 48.56 | 49.54 | 48.51 | 49.09 | 2,403,048 | +0.49(+1.00%) |
Aug 10, 2022 | 48.53 | 49.10 | 48.28 | 48.60 | 1,843,823 | +0.67(+1.40%) |
Aug 09, 2022 | 48.07 | 48.53 | 47.41 | 47.93 | 1,944,957 | +0.24(+0.50%) |
Aug 08, 2022 | 48.45 | 48.70 | 47.33 | 47.69 | 1,568,330 | -0.12(-0.25%) |
Aug 05, 2022 | 48.62 | 48.67 | 47.50 | 47.81 | 1,819,501 | -1.31(-2.68%) |
Aug 04, 2022 | 48.91 | 49.18 | 47.95 | 49.12 | 1,512,200 | -0.80(-1.60%) |
Aug 03, 2022 | 50.16 | 50.21 | 49.37 | 49.92 | 1,529,020 | +0.74(+1.51%) |
Aug 02, 2022 | 49.70 | 49.70 | 49.11 | 49.18 | 862,615 | -0.56(-1.13%) |
Aug 01, 2022 | 49.73 | 50.48 | 49.40 | 49.74 | 643,599 | -0.03(-0.06%) |
Jul 29, 2022 | 49.30 | 49.88 | 49.17 | 49.77 | 709,305 | +0.31(+0.63%) |
Jul 28, 2022 | 48.77 | 49.62 | 48.68 | 49.45 | 674,330 | +0.67(+1.38%) |
Jul 27, 2022 | 48.43 | 49.01 | 48.04 | 48.78 | 916,225 | +0.34(+0.70%) |
Jul 26, 2022 | 48.06 | 48.50 | 47.73 | 48.44 | 1,505,719 | +0.11(+0.23%) |
Jul 25, 2022 | 47.66 | 48.39 | 47.47 | 48.33 | 758,211 | +0.97(+2.06%) |
Jul 22, 2022 | 47.69 | 47.80 | 46.96 | 47.36 | 774,490 | -0.34(-0.71%) |
Jul 21, 2022 | 46.37 | 47.86 | 46.37 | 47.70 | 1,656,003 | +1.48(+3.20%) |
Jul 20, 2022 | 46.86 | 47.37 | 46.11 | 46.22 | 903,562 | -1.04(-2.20%) |
Jul 19, 2022 | 46.63 | 47.44 | 46.50 | 47.26 | 994,100 | +1.74(+3.82%) |
Jul 18, 2022 | 45.89 | 46.62 | 45.31 | 45.52 | 1,111,848 | -0.14(-0.30%) |
Jul 15, 2022 | 45.63 | 45.85 | 45.31 | 45.66 | 881,662 | +0.15(+0.32%) |
Jul 14, 2022 | 45.26 | 45.53 | 44.40 | 45.51 | 841,843 | -0.37(-0.80%) |
Jul 13, 2022 | 45.99 | 46.22 | 45.09 | 45.88 | 1,831,099 | -0.01(-0.02%) |
Jul 12, 2022 | 46.76 | 46.98 | 45.72 | 45.88 | 1,565,746 | -0.81(-1.73%) |
Jul 11, 2022 | 47.40 | 47.57 | 46.59 | 46.69 | 704,604 | -0.94(-1.97%) |
Jul 08, 2022 | 48.00 | 48.40 | 47.36 | 47.63 | 1,028,974 | -0.12(-0.25%) |
Jul 07, 2022 | 47.39 | 47.90 | 47.17 | 47.75 | 763,973 | +0.58(+1.23%) |
Jul 06, 2022 | 47.68 | 48.00 | 47.08 | 47.17 | 959,074 | -0.42(-0.89%) |
Jul 05, 2022 | 47.83 | 47.94 | 46.73 | 47.60 | 1,004,004 | -1.41(-2.87%) |