Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.72 | 41.78 | 40.33 | 41.13 | 504,122 | +0.17(+0.42%) |
Sep 29, 2022 | 41.16 | 41.33 | 40.47 | 40.96 | 358,782 | -0.80(-1.93%) |
Sep 28, 2022 | 40.98 | 42.02 | 40.58 | 41.76 | 332,547 | +0.99(+2.44%) |
Sep 27, 2022 | 41.04 | 41.75 | 40.69 | 40.77 | 468,909 | -0.17(-0.42%) |
Sep 26, 2022 | 41.14 | 41.94 | 40.83 | 40.94 | 502,905 | -0.38(-0.92%) |
Sep 23, 2022 | 41.32 | 41.50 | 40.89 | 41.32 | 322,532 | -0.36(-0.86%) |
Sep 22, 2022 | 42.17 | 42.25 | 41.53 | 41.68 | 254,219 | -0.59(-1.39%) |
Sep 21, 2022 | 42.74 | 43.27 | 42.16 | 42.27 | 234,286 | -0.15(-0.36%) |
Sep 20, 2022 | 42.33 | 42.45 | 41.62 | 42.42 | 258,282 | -0.36(-0.84%) |
Sep 19, 2022 | 42.56 | 43.08 | 42.45 | 42.78 | 254,068 | +0.30(+0.71%) |
Sep 16, 2022 | 41.99 | 43.07 | 41.39 | 42.47 | 1,274,727 | +0.47(+1.13%) |
Sep 15, 2022 | 42.39 | 43.07 | 41.55 | 42.00 | 423,062 | -0.54(-1.27%) |
Sep 14, 2022 | 42.80 | 43.09 | 42.14 | 42.54 | 286,918 | -0.17(-0.40%) |
Sep 13, 2022 | 44.49 | 44.49 | 42.66 | 42.71 | 211,878 | -2.70(-5.94%) |
Sep 12, 2022 | 44.88 | 45.52 | 44.52 | 45.41 | 256,758 | +0.89(+2.00%) |
Sep 09, 2022 | 44.39 | 44.99 | 43.88 | 44.52 | 214,882 | +0.31(+0.71%) |
Sep 08, 2022 | 44.26 | 45.25 | 43.45 | 44.21 | 231,047 | -0.46(-1.04%) |
Sep 07, 2022 | 43.11 | 44.72 | 42.63 | 44.67 | 205,609 | +1.68(+3.92%) |
Sep 06, 2022 | 43.69 | 43.69 | 42.72 | 42.98 | 214,050 | -0.70(-1.60%) |
Sep 02, 2022 | 44.01 | 44.44 | 43.37 | 43.69 | 201,692 | -0.07(-0.15%) |
Sep 01, 2022 | 43.29 | 43.87 | 43.11 | 43.75 | 186,999 | -0.08(-0.17%) |
Aug 31, 2022 | 44.09 | 44.62 | 43.65 | 43.83 | 172,811 | -0.34(-0.77%) |
Aug 30, 2022 | 44.79 | 44.79 | 43.84 | 44.17 | 261,399 | -0.12(-0.28%) |
Aug 29, 2022 | 44.63 | 45.02 | 44.22 | 44.29 | 259,563 | -0.67(-1.49%) |
Aug 26, 2022 | 46.03 | 46.32 | 44.92 | 44.96 | 313,247 | -0.86(-1.88%) |
Aug 25, 2022 | 45.28 | 46.01 | 45.04 | 45.82 | 230,323 | +0.82(+1.83%) |
Aug 24, 2022 | 45.92 | 46.82 | 44.92 | 45.00 | 401,967 | -1.15(-2.48%) |
Aug 23, 2022 | 46.83 | 47.35 | 46.12 | 46.15 | 356,340 | -0.29(-0.63%) |
Aug 22, 2022 | 47.58 | 47.58 | 46.28 | 46.44 | 280,636 | -1.31(-2.74%) |
Aug 19, 2022 | 48.33 | 48.33 | 47.52 | 47.75 | 302,845 | -0.86(-1.76%) |
Aug 18, 2022 | 49.35 | 49.35 | 48.43 | 48.60 | 231,352 | -0.84(-1.69%) |
Aug 17, 2022 | 49.53 | 49.71 | 48.90 | 49.44 | 199,516 | -0.99(-1.96%) |
Aug 16, 2022 | 49.18 | 50.81 | 48.52 | 50.43 | 232,552 | +1.32(+2.68%) |
Aug 15, 2022 | 49.09 | 50.18 | 48.20 | 49.11 | 200,830 | -0.10(-0.21%) |
Aug 12, 2022 | 49.62 | 49.75 | 48.41 | 49.21 | 260,737 | +0.03(+0.06%) |
Aug 11, 2022 | 48.84 | 49.67 | 48.61 | 49.19 | 279,923 | +0.72(+1.48%) |
Aug 10, 2022 | 49.19 | 49.36 | 48.44 | 48.47 | 277,294 | +0.11(+0.23%) |
Aug 09, 2022 | 48.57 | 48.57 | 47.43 | 48.36 | 338,041 | -0.12(-0.25%) |
Aug 08, 2022 | 47.90 | 49.27 | 47.90 | 48.48 | 313,628 | +0.77(+1.62%) |
Aug 05, 2022 | 46.83 | 47.76 | 46.53 | 47.71 | 254,757 | +0.35(+0.74%) |
Aug 04, 2022 | 48.40 | 48.65 | 47.33 | 47.36 | 207,589 | -1.20(-2.48%) |
Aug 03, 2022 | 47.22 | 48.75 | 46.74 | 48.56 | 370,820 | +1.76(+3.76%) |
Aug 02, 2022 | 47.63 | 47.75 | 46.71 | 46.80 | 321,078 | -1.00(-2.09%) |
Aug 01, 2022 | 47.01 | 48.07 | 46.43 | 47.80 | 375,149 | +0.60(+1.28%) |
Jul 29, 2022 | 47.03 | 47.47 | 46.45 | 47.20 | 399,696 | +0.38(+0.80%) |
Jul 28, 2022 | 45.36 | 47.52 | 44.58 | 46.82 | 443,281 | +1.94(+4.32%) |
Jul 27, 2022 | 43.59 | 45.03 | 43.05 | 44.88 | 661,643 | +1.80(+4.17%) |
Jul 26, 2022 | 43.92 | 44.00 | 42.64 | 43.09 | 554,770 | -1.64(-3.66%) |
Jul 25, 2022 | 45.34 | 45.43 | 44.65 | 44.72 | 297,816 | -0.53(-1.16%) |
Jul 22, 2022 | 45.27 | 46.53 | 44.88 | 45.25 | 292,637 | -0.49(-1.07%) |
Jul 21, 2022 | 46.44 | 46.51 | 45.13 | 45.74 | 327,891 | -0.85(-1.82%) |
Jul 20, 2022 | 45.10 | 46.69 | 44.73 | 46.59 | 372,880 | +1.28(+2.82%) |
Jul 19, 2022 | 44.23 | 45.59 | 44.13 | 45.31 | 329,075 | +1.20(+2.71%) |
Jul 18, 2022 | 44.35 | 44.96 | 43.62 | 44.11 | 390,373 | -0.24(-0.53%) |
Jul 15, 2022 | 44.07 | 44.71 | 43.80 | 44.35 | 673,814 | +1.04(+2.41%) |
Jul 14, 2022 | 41.83 | 43.59 | 41.69 | 43.30 | 924,624 | +1.04(+2.45%) |
Jul 13, 2022 | 41.60 | 42.37 | 40.89 | 42.27 | 365,128 | +0.57(+1.38%) |
Jul 12, 2022 | 41.03 | 42.11 | 41.03 | 41.69 | 335,580 | +0.68(+1.65%) |
Jul 11, 2022 | 41.29 | 41.64 | 39.48 | 41.02 | 319,742 | -0.41(-1.00%) |
Jul 08, 2022 | 41.96 | 42.52 | 41.40 | 41.43 | 240,342 | -0.74(-1.76%) |
Jul 07, 2022 | 42.00 | 42.49 | 41.44 | 42.17 | 207,574 | +0.39(+0.92%) |
Jul 06, 2022 | 42.63 | 43.42 | 41.40 | 41.79 | 399,416 | -0.97(-2.27%) |
Jul 05, 2022 | 40.71 | 42.93 | 40.67 | 42.76 | 523,020 | +1.48(+3.58%) |