Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.08 | 38.33 | 37.86 | 37.89 | 75,431 | -0.11(-0.29%) |
Sep 29, 2022 | 38.13 | 38.13 | 37.84 | 38.00 | 14,942 | -1.07(-2.74%) |
Sep 28, 2022 | 38.56 | 39.07 | 38.55 | 39.07 | 5,964 | +0.53(+1.38%) |
Sep 27, 2022 | 38.92 | 39.10 | 38.47 | 38.54 | 15,430 | -0.22(-0.58%) |
Sep 26, 2022 | 38.99 | 39.05 | 38.58 | 38.76 | 333,436 | -0.21(-0.55%) |
Sep 23, 2022 | 39.21 | 39.21 | 38.74 | 38.97 | 155,645 | -1.06(-2.65%) |
Sep 22, 2022 | 40.02 | 40.10 | 39.81 | 40.03 | 4,829 | -0.20(-0.51%) |
Sep 21, 2022 | 40.59 | 40.71 | 40.14 | 40.24 | 6,824 | -0.59(-1.45%) |
Sep 20, 2022 | 40.93 | 41.02 | 40.76 | 40.83 | 10,879 | -0.24(-0.59%) |
Sep 19, 2022 | 40.97 | 41.15 | 40.87 | 41.07 | 6,601 | +0.15(+0.36%) |
Sep 16, 2022 | 40.72 | 40.93 | 40.67 | 40.93 | 5,043 | -0.31(-0.74%) |
Sep 15, 2022 | 41.54 | 41.59 | 41.23 | 41.23 | 83,040 | -0.41(-0.98%) |
Sep 14, 2022 | 41.82 | 41.82 | 41.62 | 41.64 | 37,934 | +0.23(+0.56%) |
Sep 13, 2022 | 41.99 | 41.99 | 41.40 | 41.41 | 2,411 | -1.44(-3.36%) |
Sep 12, 2022 | 42.72 | 43.03 | 42.60 | 42.85 | 31,688 | +0.50(+1.19%) |
Sep 09, 2022 | 42.38 | 42.39 | 42.32 | 42.35 | 7,518 | +0.57(+1.36%) |
Sep 08, 2022 | 41.62 | 41.78 | 41.62 | 41.78 | 1,053 | -0.11(-0.27%) |
Sep 07, 2022 | 41.38 | 41.95 | 41.36 | 41.90 | 10,532 | +0.34(+0.82%) |
Sep 06, 2022 | 41.76 | 41.76 | 41.47 | 41.55 | 12,720 | -0.44(-1.04%) |
Sep 02, 2022 | 42.18 | 42.18 | 41.94 | 41.99 | 2,994 | -0.36(-0.85%) |
Sep 01, 2022 | 42.00 | 42.35 | 41.97 | 42.35 | 6,510 | -0.44(-1.02%) |
Aug 31, 2022 | 43.30 | 43.30 | 42.79 | 42.79 | 7,816 | +0.01(+0.02%) |
Aug 30, 2022 | 43.12 | 43.17 | 42.70 | 42.78 | 1,710 | -0.32(-0.73%) |
Aug 29, 2022 | 43.41 | 43.62 | 43.09 | 43.09 | 8,327 | -0.46(-1.05%) |
Aug 26, 2022 | 44.53 | 44.53 | 43.54 | 43.55 | 6,978 | -0.47(-1.08%) |
Aug 25, 2022 | 43.71 | 44.12 | 43.71 | 44.02 | 5,865 | +0.81(+1.87%) |
Aug 24, 2022 | 43.29 | 43.35 | 43.18 | 43.21 | 1,511 | +0.20(+0.45%) |
Aug 23, 2022 | 43.05 | 43.32 | 43.02 | 43.02 | 25,151 | +0.01(+0.02%) |
Aug 22, 2022 | 43.05 | 43.11 | 42.91 | 43.01 | 138,721 | -0.01(-0.02%) |
Aug 19, 2022 | 43.31 | 43.44 | 43.02 | 43.02 | 1,990 | -0.81(-1.85%) |
Aug 18, 2022 | 43.90 | 43.95 | 43.71 | 43.83 | 23,623 | -0.47(-1.07%) |
Aug 17, 2022 | 44.33 | 44.33 | 44.30 | 44.30 | 909 | -0.06(-0.13%) |
Aug 16, 2022 | 44.35 | 44.49 | 44.35 | 44.36 | 1,141 | -0.20(-0.46%) |
Aug 15, 2022 | 44.47 | 44.61 | 44.47 | 44.56 | 3,245 | -0.03(-0.06%) |
Aug 12, 2022 | 44.39 | 44.79 | 44.33 | 44.59 | 7,028 | +0.20(+0.44%) |
Aug 11, 2022 | 44.89 | 44.89 | 44.36 | 44.39 | 7,336 | +0.34(+0.78%) |
Aug 10, 2022 | 43.82 | 44.16 | 43.82 | 44.05 | 1,954 | +0.46(+1.04%) |
Aug 09, 2022 | 43.66 | 43.66 | 43.50 | 43.59 | 3,334 | -0.08(-0.19%) |
Aug 08, 2022 | 43.59 | 43.88 | 43.58 | 43.68 | 4,147 | +0.29(+0.66%) |
Aug 05, 2022 | 43.54 | 43.56 | 43.38 | 43.39 | 2,436 | -0.26(-0.60%) |
Aug 04, 2022 | 43.52 | 43.65 | 43.51 | 43.65 | 3,572 | +0.46(+1.05%) |
Aug 03, 2022 | 42.91 | 43.37 | 42.91 | 43.19 | 4,443 | +0.29(+0.67%) |
Aug 02, 2022 | 43.25 | 43.25 | 42.91 | 42.91 | 5,324 | -0.14(-0.32%) |
Aug 01, 2022 | 42.92 | 43.23 | 42.80 | 43.05 | 7,933 | -0.12(-0.28%) |
Jul 29, 2022 | 43.10 | 43.19 | 42.97 | 43.17 | 7,775 | -0.54(-1.23%) |
Jul 28, 2022 | 43.11 | 43.71 | 43.11 | 43.71 | 2,543 | +0.29(+0.66%) |
Jul 27, 2022 | 42.98 | 43.51 | 42.98 | 43.42 | 5,294 | +0.58(+1.35%) |
Jul 26, 2022 | 42.92 | 42.93 | 42.72 | 42.84 | 5,200 | -0.27(-0.63%) |
Jul 25, 2022 | 43.05 | 43.17 | 42.97 | 43.11 | 7,688 | -0.07(-0.15%) |
Jul 22, 2022 | 43.32 | 43.34 | 42.88 | 43.18 | 63,005 | -0.48(-1.11%) |
Jul 21, 2022 | 43.33 | 43.66 | 43.26 | 43.66 | 175,251 | +0.58(+1.34%) |
Jul 20, 2022 | 43.02 | 43.15 | 42.96 | 43.08 | 14,637 | +0.07(+0.17%) |
Jul 19, 2022 | 43.10 | 43.17 | 43.01 | 43.01 | 1,605 | +0.53(+1.25%) |
Jul 18, 2022 | 42.94 | 42.94 | 42.48 | 42.48 | 15,375 | +0.35(+0.84%) |
Jul 15, 2022 | 41.98 | 42.22 | 41.83 | 42.13 | 5,095 | -0.01(-0.02%) |
Jul 14, 2022 | 41.84 | 42.13 | 41.81 | 42.13 | 5,697 | -0.19(-0.44%) |
Jul 13, 2022 | 42.68 | 42.68 | 42.32 | 42.32 | 3,508 | -0.33(-0.76%) |
Jul 12, 2022 | 42.52 | 42.77 | 42.50 | 42.65 | 7,334 | +0.10(+0.24%) |
Jul 11, 2022 | 42.88 | 43.06 | 42.54 | 42.54 | 6,079 | -1.56(-3.54%) |
Jul 08, 2022 | 44.11 | 44.16 | 44.00 | 44.11 | 3,303 | -0.08(-0.19%) |
Jul 07, 2022 | 43.90 | 44.46 | 43.90 | 44.19 | 1,665 | +0.73(+1.69%) |
Jul 06, 2022 | 43.24 | 43.64 | 43.19 | 43.45 | 8,525 | -0.20(-0.47%) |
Jul 05, 2022 | 43.08 | 43.74 | 43.05 | 43.66 | 8,611 | -0.20(-0.47%) |