Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.48 | 41.02 | 39.08 | 39.16 | 442,077 | -0.44(-1.11%) |
Sep 29, 2022 | 39.80 | 40.08 | 38.93 | 39.60 | 598,930 | -0.63(-1.57%) |
Sep 28, 2022 | 39.23 | 40.77 | 39.23 | 40.23 | 514,859 | +1.67(+4.33%) |
Sep 27, 2022 | 38.42 | 39.48 | 37.96 | 38.56 | 485,545 | +0.89(+2.36%) |
Sep 26, 2022 | 38.42 | 39.23 | 37.56 | 37.67 | 256,980 | -0.83(-2.16%) |
Sep 23, 2022 | 38.87 | 38.88 | 37.51 | 38.50 | 427,934 | -0.72(-1.84%) |
Sep 22, 2022 | 39.78 | 39.78 | 38.57 | 39.22 | 255,569 | -0.66(-1.65%) |
Sep 21, 2022 | 41.45 | 41.54 | 39.76 | 39.88 | 395,880 | -1.38(-3.34%) |
Sep 20, 2022 | 42.03 | 42.58 | 40.51 | 41.26 | 308,939 | -0.89(-2.11%) |
Sep 19, 2022 | 40.60 | 42.39 | 40.20 | 42.15 | 432,211 | +1.55(+3.82%) |
Sep 16, 2022 | 41.62 | 41.63 | 39.77 | 40.60 | 666,873 | -1.66(-3.93%) |
Sep 15, 2022 | 40.96 | 42.27 | 40.49 | 42.26 | 354,921 | +1.09(+2.65%) |
Sep 14, 2022 | 40.54 | 41.56 | 40.11 | 41.17 | 388,382 | +0.72(+1.78%) |
Sep 13, 2022 | 41.05 | 41.69 | 40.07 | 40.45 | 523,616 | -1.51(-3.60%) |
Sep 12, 2022 | 42.13 | 42.20 | 41.39 | 41.96 | 255,364 | -0.04(-0.10%) |
Sep 09, 2022 | 41.28 | 42.16 | 40.15 | 42.00 | 330,598 | +0.82(+1.99%) |
Sep 08, 2022 | 38.95 | 41.19 | 38.80 | 41.18 | 493,600 | +2.14(+5.48%) |
Sep 07, 2022 | 37.47 | 39.06 | 37.47 | 39.04 | 494,440 | +1.53(+4.08%) |
Sep 06, 2022 | 38.27 | 38.56 | 37.32 | 37.51 | 354,290 | -1.14(-2.95%) |
Sep 02, 2022 | 39.36 | 39.75 | 38.41 | 38.65 | 352,220 | -0.18(-0.46%) |
Sep 01, 2022 | 37.85 | 38.89 | 36.80 | 38.83 | 337,572 | +1.17(+3.11%) |
Aug 31, 2022 | 38.61 | 38.73 | 37.43 | 37.66 | 389,812 | -0.48(-1.26%) |
Aug 30, 2022 | 39.53 | 39.58 | 37.24 | 38.14 | 507,683 | -1.24(-3.15%) |
Aug 29, 2022 | 38.70 | 40.10 | 38.42 | 39.38 | 435,270 | +0.37(+0.95%) |
Aug 26, 2022 | 40.69 | 40.69 | 38.59 | 39.01 | 593,904 | -1.79(-4.39%) |
Aug 25, 2022 | 43.04 | 43.08 | 40.61 | 40.80 | 510,172 | -2.16(-5.03%) |
Aug 24, 2022 | 42.38 | 43.52 | 42.08 | 42.96 | 402,357 | +0.66(+1.56%) |
Aug 23, 2022 | 42.04 | 42.76 | 41.19 | 42.30 | 337,577 | +0.44(+1.05%) |
Aug 22, 2022 | 42.28 | 42.56 | 40.90 | 41.86 | 370,109 | -0.91(-2.13%) |
Aug 19, 2022 | 42.39 | 42.84 | 41.95 | 42.77 | 484,644 | -0.20(-0.47%) |
Aug 18, 2022 | 43.12 | 43.29 | 41.62 | 42.97 | 560,539 | -0.15(-0.35%) |
Aug 17, 2022 | 42.35 | 43.41 | 41.98 | 43.12 | 521,634 | +0.25(+0.58%) |
Aug 16, 2022 | 43.17 | 43.25 | 42.13 | 42.87 | 295,508 | -0.40(-0.92%) |
Aug 15, 2022 | 42.57 | 43.60 | 42.57 | 43.27 | 255,985 | +0.28(+0.65%) |
Aug 12, 2022 | 42.30 | 43.40 | 42.30 | 42.99 | 438,427 | +1.01(+2.41%) |
Aug 11, 2022 | 42.78 | 43.33 | 41.80 | 41.98 | 767,942 | -0.86(-2.01%) |
Aug 10, 2022 | 43.11 | 43.16 | 41.93 | 42.84 | 315,218 | +0.70(+1.66%) |
Aug 09, 2022 | 42.28 | 42.96 | 41.41 | 42.14 | 516,544 | -0.88(-2.05%) |
Aug 08, 2022 | 42.02 | 43.32 | 41.40 | 43.02 | 859,397 | +1.07(+2.55%) |
Aug 05, 2022 | 37.88 | 42.19 | 37.28 | 41.95 | 1,060,896 | +3.61(+9.42%) |
Aug 04, 2022 | 36.26 | 38.36 | 36.26 | 38.34 | 611,105 | +2.32(+6.44%) |
Aug 03, 2022 | 35.24 | 36.69 | 35.24 | 36.02 | 499,684 | +0.77(+2.18%) |
Aug 02, 2022 | 34.31 | 36.47 | 33.88 | 35.25 | 485,329 | +0.80(+2.32%) |
Aug 01, 2022 | 34.21 | 34.73 | 33.81 | 34.45 | 813,746 | +0.04(+0.12%) |
Jul 29, 2022 | 34.80 | 34.80 | 33.87 | 34.41 | 412,090 | -0.42(-1.21%) |
Jul 28, 2022 | 34.76 | 35.20 | 33.74 | 34.83 | 437,084 | +0.14(+0.40%) |
Jul 27, 2022 | 34.53 | 35.14 | 33.95 | 34.69 | 360,943 | +0.19(+0.55%) |
Jul 26, 2022 | 34.10 | 35.17 | 33.81 | 34.50 | 340,742 | +0.18(+0.52%) |
Jul 25, 2022 | 34.82 | 34.82 | 33.92 | 34.32 | 236,001 | -0.45(-1.29%) |
Jul 22, 2022 | 35.65 | 35.92 | 34.21 | 34.77 | 562,961 | -0.81(-2.28%) |
Jul 21, 2022 | 36.53 | 36.66 | 35.43 | 35.58 | 354,413 | -0.97(-2.65%) |
Jul 20, 2022 | 36.06 | 37.37 | 35.63 | 36.55 | 802,108 | +0.65(+1.81%) |
Jul 19, 2022 | 34.55 | 35.91 | 34.55 | 35.90 | 344,847 | +1.72(+5.03%) |
Jul 18, 2022 | 35.59 | 36.02 | 33.91 | 34.18 | 382,174 | -1.07(-3.04%) |
Jul 15, 2022 | 35.84 | 35.84 | 34.84 | 35.25 | 288,434 | +0.03(+0.09%) |
Jul 14, 2022 | 34.89 | 35.42 | 34.28 | 35.22 | 291,631 | +0.09(+0.26%) |
Jul 13, 2022 | 34.82 | 35.86 | 34.62 | 35.13 | 306,825 | -0.32(-0.90%) |
Jul 12, 2022 | 35.03 | 36.02 | 34.18 | 35.45 | 563,068 | +0.42(+1.20%) |
Jul 11, 2022 | 36.40 | 36.40 | 34.88 | 35.03 | 563,732 | -1.05(-2.91%) |
Jul 08, 2022 | 35.46 | 36.13 | 34.86 | 36.08 | 495,384 | +0.69(+1.95%) |
Jul 07, 2022 | 34.54 | 36.49 | 34.54 | 35.39 | 562,579 | +0.82(+2.37%) |
Jul 06, 2022 | 33.74 | 35.13 | 33.74 | 34.57 | 624,229 | +0.81(+2.40%) |
Jul 05, 2022 | 31.58 | 33.76 | 31.45 | 33.76 | 699,875 | +1.48(+4.58%) |