Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.39 | 38.42 | 37.19 | 37.66 | 688,180 | +0.00(+0.00%) |
Sep 29, 2022 | 38.40 | 38.40 | 36.67 | 37.66 | 943,045 | -1.18(-3.05%) |
Sep 28, 2022 | 38.21 | 39.07 | 37.99 | 38.84 | 556,440 | +0.54(+1.40%) |
Sep 27, 2022 | 39.07 | 39.32 | 38.05 | 38.30 | 463,016 | +0.06(+0.15%) |
Sep 26, 2022 | 38.87 | 39.52 | 38.17 | 38.24 | 384,140 | -0.68(-1.76%) |
Sep 23, 2022 | 38.77 | 39.13 | 38.06 | 38.93 | 655,248 | -0.48(-1.22%) |
Sep 22, 2022 | 39.68 | 40.00 | 39.09 | 39.41 | 397,873 | -0.43(-1.08%) |
Sep 21, 2022 | 39.46 | 41.44 | 39.46 | 39.84 | 528,939 | +0.51(+1.29%) |
Sep 20, 2022 | 39.24 | 39.72 | 38.92 | 39.33 | 309,337 | -0.51(-1.27%) |
Sep 19, 2022 | 39.32 | 40.53 | 39.20 | 39.84 | 398,832 | +0.09(+0.22%) |
Sep 16, 2022 | 39.90 | 39.92 | 38.72 | 39.75 | 1,171,145 | -0.19(-0.46%) |
Sep 15, 2022 | 39.99 | 40.19 | 39.14 | 39.93 | 704,277 | -0.45(-1.11%) |
Sep 14, 2022 | 40.53 | 40.84 | 39.67 | 40.38 | 612,054 | +0.20(+0.51%) |
Sep 13, 2022 | 40.74 | 41.17 | 40.05 | 40.18 | 644,277 | -2.17(-5.13%) |
Sep 12, 2022 | 42.45 | 42.65 | 41.97 | 42.35 | 348,564 | +0.26(+0.62%) |
Sep 09, 2022 | 42.12 | 42.87 | 41.89 | 42.08 | 450,069 | +0.69(+1.67%) |
Sep 08, 2022 | 40.94 | 41.69 | 40.09 | 41.39 | 592,368 | +0.05(+0.12%) |
Sep 07, 2022 | 40.13 | 41.83 | 40.13 | 41.34 | 697,638 | +1.06(+2.63%) |
Sep 06, 2022 | 41.30 | 41.92 | 40.22 | 40.28 | 697,092 | -1.08(-2.61%) |
Sep 02, 2022 | 41.34 | 41.98 | 40.60 | 41.36 | 1,076,498 | +0.72(+1.77%) |
Sep 01, 2022 | 39.91 | 40.78 | 39.17 | 40.64 | 749,973 | -0.27(-0.67%) |
Aug 31, 2022 | 42.30 | 42.30 | 40.82 | 40.92 | 609,024 | -1.03(-2.46%) |
Aug 30, 2022 | 42.39 | 42.55 | 40.90 | 41.95 | 696,735 | -0.21(-0.51%) |
Aug 29, 2022 | 42.58 | 43.72 | 42.13 | 42.16 | 389,512 | -0.68(-1.59%) |
Aug 26, 2022 | 45.60 | 45.60 | 42.77 | 42.84 | 412,776 | -2.49(-5.50%) |
Aug 25, 2022 | 44.30 | 45.66 | 44.10 | 45.33 | 432,065 | +1.21(+2.73%) |
Aug 24, 2022 | 44.28 | 44.62 | 43.63 | 44.13 | 448,161 | -0.11(-0.24%) |
Aug 23, 2022 | 43.80 | 45.02 | 43.75 | 44.23 | 532,450 | +0.68(+1.56%) |
Aug 22, 2022 | 44.96 | 45.40 | 43.31 | 43.55 | 863,980 | -2.66(-5.75%) |
Aug 19, 2022 | 45.81 | 46.49 | 45.51 | 46.21 | 558,883 | -0.61(-1.31%) |
Aug 18, 2022 | 46.19 | 47.57 | 45.92 | 46.82 | 409,047 | +1.11(+2.43%) |
Aug 17, 2022 | 46.23 | 46.30 | 45.00 | 45.71 | 499,694 | -1.08(-2.31%) |
Aug 16, 2022 | 46.68 | 47.53 | 46.40 | 46.79 | 477,635 | -0.07(-0.15%) |
Aug 15, 2022 | 47.68 | 48.66 | 46.56 | 46.86 | 634,874 | -1.90(-3.89%) |
Aug 12, 2022 | 47.62 | 49.38 | 47.62 | 48.76 | 776,552 | +1.24(+2.60%) |
Aug 11, 2022 | 46.97 | 48.84 | 46.76 | 47.52 | 593,995 | +0.99(+2.13%) |
Aug 10, 2022 | 45.74 | 47.00 | 45.60 | 46.53 | 666,257 | +1.82(+4.07%) |
Aug 09, 2022 | 44.77 | 45.04 | 43.18 | 44.71 | 905,528 | -1.10(-2.40%) |
Aug 08, 2022 | 48.66 | 49.11 | 45.25 | 45.81 | 1,180,661 | -3.32(-6.76%) |
Aug 05, 2022 | 47.29 | 49.54 | 47.27 | 49.13 | 1,342,981 | +0.74(+1.53%) |
Aug 04, 2022 | 44.38 | 50.56 | 43.97 | 48.39 | 2,094,738 | +1.50(+3.20%) |
Aug 03, 2022 | 46.79 | 47.38 | 46.04 | 46.89 | 1,230,648 | +0.55(+1.20%) |
Aug 02, 2022 | 45.61 | 46.77 | 45.31 | 46.34 | 703,196 | +0.28(+0.61%) |
Aug 01, 2022 | 46.76 | 46.76 | 44.92 | 46.05 | 1,036,775 | -0.78(-1.66%) |
Jul 29, 2022 | 45.74 | 46.92 | 45.35 | 46.83 | 743,054 | +0.92(+2.01%) |
Jul 28, 2022 | 46.42 | 46.69 | 45.00 | 45.91 | 713,452 | -0.61(-1.32%) |
Jul 27, 2022 | 45.83 | 47.11 | 45.30 | 46.52 | 984,987 | +1.11(+2.44%) |
Jul 26, 2022 | 46.62 | 46.81 | 45.40 | 45.41 | 488,742 | -1.34(-2.87%) |
Jul 25, 2022 | 47.18 | 47.71 | 46.41 | 46.76 | 630,396 | -0.84(-1.76%) |
Jul 22, 2022 | 49.28 | 49.28 | 47.16 | 47.59 | 496,800 | -1.71(-3.47%) |
Jul 21, 2022 | 49.19 | 49.43 | 47.80 | 49.31 | 953,626 | +0.53(+1.08%) |
Jul 20, 2022 | 47.20 | 49.51 | 47.20 | 48.78 | 809,717 | +1.38(+2.92%) |
Jul 19, 2022 | 44.61 | 47.49 | 44.61 | 47.40 | 905,362 | +3.44(+7.81%) |
Jul 18, 2022 | 44.64 | 45.84 | 43.58 | 43.96 | 864,382 | -0.25(-0.57%) |
Jul 15, 2022 | 43.54 | 44.29 | 42.09 | 44.22 | 682,217 | +1.73(+4.08%) |
Jul 14, 2022 | 41.04 | 42.55 | 40.48 | 42.48 | 572,671 | +1.36(+3.31%) |
Jul 13, 2022 | 39.68 | 41.45 | 39.48 | 41.12 | 451,519 | +0.91(+2.28%) |
Jul 12, 2022 | 40.39 | 41.02 | 39.90 | 40.21 | 359,193 | -0.01(-0.02%) |
Jul 11, 2022 | 40.51 | 40.62 | 39.90 | 40.22 | 288,252 | -0.62(-1.53%) |
Jul 08, 2022 | 40.16 | 41.18 | 39.99 | 40.84 | 430,419 | +0.48(+1.18%) |
Jul 07, 2022 | 38.93 | 40.72 | 38.91 | 40.36 | 612,637 | +2.11(+5.52%) |
Jul 06, 2022 | 38.25 | 38.84 | 37.60 | 38.25 | 603,431 | -0.02(-0.05%) |
Jul 05, 2022 | 36.73 | 38.40 | 36.36 | 38.27 | 1,377,456 | +0.30(+0.79%) |