Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.62 | 37.93 | 36.38 | 37.24 | 300,511 | +0.57(+1.55%) |
Sep 29, 2022 | 38.69 | 38.69 | 36.35 | 36.67 | 402,676 | -2.54(-6.48%) |
Sep 28, 2022 | 37.95 | 39.86 | 37.81 | 39.21 | 370,884 | +1.21(+3.19%) |
Sep 27, 2022 | 38.64 | 39.25 | 37.84 | 38.00 | 255,142 | -0.29(-0.76%) |
Sep 26, 2022 | 40.15 | 40.94 | 38.27 | 38.29 | 284,487 | -2.27(-5.59%) |
Sep 23, 2022 | 41.90 | 41.98 | 39.58 | 40.56 | 320,894 | -1.84(-4.34%) |
Sep 22, 2022 | 43.24 | 43.32 | 41.01 | 42.40 | 426,439 | -0.90(-2.07%) |
Sep 21, 2022 | 43.19 | 44.89 | 43.07 | 43.29 | 316,269 | +0.30(+0.70%) |
Sep 20, 2022 | 42.14 | 43.23 | 41.68 | 42.99 | 508,185 | +1.15(+2.74%) |
Sep 19, 2022 | 39.06 | 42.41 | 39.06 | 41.85 | 751,476 | +2.33(+5.91%) |
Sep 16, 2022 | 38.89 | 39.54 | 38.27 | 39.51 | 467,296 | -0.15(-0.38%) |
Sep 15, 2022 | 39.50 | 40.49 | 39.13 | 39.66 | 167,203 | -0.02(-0.04%) |
Sep 14, 2022 | 40.64 | 40.67 | 39.34 | 39.68 | 429,336 | -1.00(-2.47%) |
Sep 13, 2022 | 41.80 | 42.45 | 40.58 | 40.68 | 224,997 | -2.38(-5.52%) |
Sep 12, 2022 | 42.71 | 43.38 | 42.58 | 43.06 | 126,877 | +0.44(+1.02%) |
Sep 09, 2022 | 42.20 | 43.15 | 42.16 | 42.62 | 150,446 | +0.89(+2.12%) |
Sep 08, 2022 | 40.09 | 41.82 | 39.45 | 41.74 | 202,645 | +1.07(+2.63%) |
Sep 07, 2022 | 40.35 | 40.82 | 39.91 | 40.67 | 154,991 | +0.08(+0.19%) |
Sep 06, 2022 | 42.47 | 42.82 | 40.19 | 40.59 | 272,773 | -2.02(-4.75%) |
Sep 02, 2022 | 43.06 | 43.69 | 42.51 | 42.62 | 232,729 | +0.35(+0.83%) |
Sep 01, 2022 | 41.67 | 42.32 | 40.27 | 42.27 | 212,314 | +0.64(+1.53%) |
Aug 31, 2022 | 41.54 | 42.00 | 41.14 | 41.63 | 224,054 | +0.54(+1.32%) |
Aug 30, 2022 | 42.39 | 42.39 | 40.91 | 41.09 | 228,837 | -1.15(-2.71%) |
Aug 29, 2022 | 43.01 | 43.27 | 41.84 | 42.23 | 166,702 | -1.22(-2.81%) |
Aug 26, 2022 | 44.98 | 44.98 | 43.38 | 43.45 | 146,548 | -1.30(-2.92%) |
Aug 25, 2022 | 43.80 | 44.86 | 43.80 | 44.76 | 85,479 | +1.01(+2.31%) |
Aug 24, 2022 | 44.43 | 45.04 | 43.66 | 43.75 | 101,510 | -0.74(-1.67%) |
Aug 23, 2022 | 45.04 | 45.63 | 44.49 | 44.49 | 117,160 | -0.59(-1.32%) |
Aug 22, 2022 | 46.19 | 46.22 | 44.81 | 45.08 | 193,915 | -1.81(-3.85%) |
Aug 19, 2022 | 47.17 | 47.35 | 46.66 | 46.89 | 161,962 | -1.06(-2.22%) |
Aug 18, 2022 | 47.98 | 48.47 | 47.65 | 47.95 | 99,466 | +0.03(+0.07%) |
Aug 17, 2022 | 48.35 | 48.58 | 47.16 | 47.92 | 159,058 | -1.00(-2.05%) |
Aug 16, 2022 | 48.44 | 49.42 | 47.83 | 48.92 | 164,273 | +0.53(+1.09%) |
Aug 15, 2022 | 48.69 | 49.16 | 48.25 | 48.40 | 142,239 | -0.51(-1.04%) |
Aug 12, 2022 | 47.43 | 48.93 | 47.30 | 48.91 | 191,093 | +1.82(+3.85%) |
Aug 11, 2022 | 47.21 | 48.09 | 46.91 | 47.09 | 217,489 | +0.18(+0.39%) |
Aug 10, 2022 | 46.00 | 47.07 | 45.88 | 46.91 | 238,844 | +0.95(+2.08%) |
Aug 09, 2022 | 46.41 | 46.53 | 45.63 | 45.95 | 422,185 | -0.67(-1.43%) |
Aug 08, 2022 | 46.14 | 46.79 | 45.98 | 46.62 | 249,693 | +0.84(+1.83%) |
Aug 05, 2022 | 45.32 | 46.17 | 44.40 | 45.78 | 167,785 | +0.00(+0.00%) |
Aug 04, 2022 | 45.76 | 46.40 | 45.46 | 45.78 | 184,467 | +0.02(+0.05%) |
Aug 03, 2022 | 44.52 | 45.84 | 44.27 | 45.76 | 338,754 | +1.77(+4.03%) |
Aug 02, 2022 | 42.46 | 44.29 | 42.31 | 43.98 | 338,434 | +1.15(+2.69%) |
Aug 01, 2022 | 42.05 | 43.68 | 41.16 | 42.83 | 316,033 | +0.49(+1.16%) |
Jul 29, 2022 | 40.63 | 43.80 | 40.45 | 42.34 | 495,255 | +1.26(+3.06%) |
Jul 28, 2022 | 41.63 | 42.98 | 40.58 | 41.08 | 681,197 | -0.63(-1.52%) |
Jul 27, 2022 | 40.24 | 41.80 | 40.21 | 41.71 | 231,788 | +1.60(+3.99%) |
Jul 26, 2022 | 39.49 | 40.15 | 39.17 | 40.11 | 185,456 | +0.35(+0.89%) |
Jul 25, 2022 | 39.46 | 39.84 | 38.72 | 39.76 | 127,625 | +0.39(+1.00%) |
Jul 22, 2022 | 39.89 | 40.21 | 38.95 | 39.37 | 183,442 | -0.40(-1.01%) |
Jul 21, 2022 | 38.55 | 39.85 | 38.07 | 39.77 | 228,305 | +1.19(+3.09%) |
Jul 20, 2022 | 36.70 | 38.59 | 36.70 | 38.58 | 262,460 | +1.59(+4.29%) |
Jul 19, 2022 | 36.17 | 37.40 | 35.97 | 36.99 | 214,198 | +1.30(+3.64%) |
Jul 18, 2022 | 36.03 | 36.60 | 35.32 | 35.69 | 177,087 | +0.32(+0.91%) |
Jul 15, 2022 | 35.67 | 35.97 | 34.77 | 35.37 | 215,080 | +0.62(+1.77%) |
Jul 14, 2022 | 34.91 | 34.99 | 33.85 | 34.76 | 273,105 | -1.05(-2.94%) |
Jul 13, 2022 | 35.28 | 35.94 | 34.77 | 35.81 | 187,568 | -0.27(-0.75%) |
Jul 12, 2022 | 35.78 | 37.01 | 35.58 | 36.08 | 187,957 | +0.30(+0.83%) |
Jul 11, 2022 | 36.02 | 36.41 | 35.16 | 35.78 | 197,735 | -0.49(-1.36%) |
Jul 08, 2022 | 37.03 | 37.17 | 36.08 | 36.28 | 255,378 | -0.76(-2.04%) |
Jul 07, 2022 | 36.65 | 37.39 | 36.50 | 37.03 | 182,212 | +0.94(+2.62%) |
Jul 06, 2022 | 37.59 | 37.95 | 36.01 | 36.09 | 264,571 | -1.73(-4.56%) |
Jul 05, 2022 | 35.06 | 37.94 | 34.38 | 37.81 | 429,047 | +2.10(+5.89%) |