Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.35 | 41.63 | 40.10 | 40.88 | 1,123,922 | +0.22(+0.55%) |
Sep 29, 2022 | 40.84 | 41.03 | 38.66 | 40.65 | 1,033,834 | -0.41(-0.99%) |
Sep 28, 2022 | 41.01 | 41.68 | 40.19 | 41.06 | 1,039,932 | -0.53(-1.26%) |
Sep 27, 2022 | 41.25 | 42.46 | 40.60 | 41.59 | 1,128,426 | +1.78(+4.47%) |
Sep 26, 2022 | 38.58 | 41.14 | 38.21 | 39.81 | 1,640,064 | +1.30(+3.38%) |
Sep 23, 2022 | 41.75 | 41.75 | 37.57 | 38.50 | 2,131,110 | -4.67(-10.81%) |
Sep 22, 2022 | 43.63 | 45.02 | 41.99 | 43.17 | 1,151,403 | +1.04(+2.47%) |
Sep 21, 2022 | 43.07 | 43.29 | 40.99 | 42.13 | 776,594 | -0.32(-0.76%) |
Sep 20, 2022 | 41.92 | 42.77 | 41.52 | 42.45 | 1,150,944 | +0.44(+1.04%) |
Sep 19, 2022 | 40.41 | 42.56 | 39.88 | 42.01 | 981,167 | +0.11(+0.26%) |
Sep 16, 2022 | 43.01 | 43.04 | 41.04 | 41.91 | 1,112,759 | -1.62(-3.73%) |
Sep 15, 2022 | 42.78 | 44.53 | 42.26 | 43.53 | 730,934 | -0.18(-0.42%) |
Sep 14, 2022 | 43.55 | 44.68 | 42.95 | 43.72 | 1,052,879 | +0.65(+1.51%) |
Sep 13, 2022 | 42.77 | 43.70 | 42.57 | 43.06 | 760,566 | -0.34(-0.78%) |
Sep 12, 2022 | 43.32 | 43.71 | 42.57 | 43.40 | 950,758 | +0.40(+0.93%) |
Sep 09, 2022 | 41.80 | 43.44 | 41.60 | 43.01 | 1,219,589 | +2.29(+5.64%) |
Sep 08, 2022 | 40.42 | 41.15 | 40.01 | 40.71 | 492,021 | +0.43(+1.06%) |
Sep 07, 2022 | 40.07 | 41.18 | 39.51 | 40.28 | 968,111 | -0.60(-1.47%) |
Sep 06, 2022 | 42.14 | 42.78 | 40.62 | 40.89 | 966,375 | -0.70(-1.68%) |
Sep 02, 2022 | 41.24 | 41.60 | 40.17 | 41.59 | 667,995 | +1.57(+3.91%) |
Sep 01, 2022 | 39.62 | 40.78 | 38.89 | 40.02 | 758,791 | -0.43(-1.06%) |
Aug 31, 2022 | 38.46 | 40.98 | 37.93 | 40.45 | 949,483 | +1.13(+2.87%) |
Aug 30, 2022 | 40.32 | 40.74 | 38.43 | 39.32 | 1,172,235 | -1.67(-4.08%) |
Aug 29, 2022 | 39.59 | 42.56 | 39.40 | 40.99 | 1,083,835 | +0.93(+2.33%) |
Aug 26, 2022 | 39.30 | 40.43 | 38.28 | 40.06 | 685,139 | +0.33(+0.83%) |
Aug 25, 2022 | 40.67 | 41.97 | 39.38 | 39.73 | 739,560 | -0.41(-1.02%) |
Aug 24, 2022 | 39.63 | 40.68 | 39.20 | 40.14 | 1,006,475 | +0.97(+2.48%) |
Aug 23, 2022 | 40.16 | 40.54 | 38.92 | 39.17 | 601,442 | -0.18(-0.47%) |
Aug 22, 2022 | 38.31 | 40.20 | 37.85 | 39.35 | 1,315,661 | +1.02(+2.66%) |
Aug 19, 2022 | 37.82 | 38.45 | 37.02 | 38.33 | 1,046,998 | -0.29(-0.76%) |
Aug 18, 2022 | 38.99 | 39.29 | 38.27 | 38.62 | 741,781 | +0.30(+0.79%) |
Aug 17, 2022 | 37.94 | 39.07 | 37.88 | 38.32 | 870,202 | +0.16(+0.41%) |
Aug 16, 2022 | 39.94 | 39.99 | 37.61 | 38.16 | 1,784,985 | -1.39(-3.52%) |
Aug 15, 2022 | 39.15 | 40.07 | 37.97 | 39.55 | 1,080,127 | -1.52(-3.69%) |
Aug 12, 2022 | 40.87 | 41.32 | 40.06 | 41.07 | 646,235 | -0.01(-0.02%) |
Aug 11, 2022 | 41.78 | 42.16 | 40.60 | 41.08 | 745,876 | +0.13(+0.31%) |
Aug 10, 2022 | 41.77 | 41.91 | 39.52 | 40.95 | 769,356 | -0.69(-1.66%) |
Aug 09, 2022 | 39.29 | 41.65 | 38.93 | 41.64 | 1,194,778 | +2.89(+7.46%) |
Aug 08, 2022 | 38.52 | 39.17 | 37.80 | 38.75 | 709,959 | +0.71(+1.86%) |
Aug 05, 2022 | 36.96 | 38.46 | 36.65 | 38.05 | 477,985 | +1.04(+2.80%) |
Aug 04, 2022 | 37.70 | 37.89 | 36.54 | 37.01 | 701,694 | -0.93(-2.45%) |
Aug 03, 2022 | 39.28 | 39.28 | 37.19 | 37.94 | 955,799 | -0.89(-2.30%) |
Aug 02, 2022 | 39.29 | 39.77 | 38.19 | 38.83 | 801,493 | -0.22(-0.57%) |
Aug 01, 2022 | 37.37 | 39.30 | 36.28 | 39.05 | 1,852,882 | +1.60(+4.27%) |
Jul 29, 2022 | 38.80 | 39.04 | 37.35 | 37.45 | 1,234,754 | -0.11(-0.28%) |
Jul 28, 2022 | 40.74 | 40.75 | 36.13 | 37.56 | 1,592,916 | -2.49(-6.22%) |
Jul 27, 2022 | 39.53 | 40.23 | 38.58 | 40.05 | 921,652 | +0.90(+2.30%) |
Jul 26, 2022 | 38.86 | 39.45 | 38.10 | 39.15 | 1,213,938 | +0.08(+0.20%) |
Jul 25, 2022 | 36.68 | 39.23 | 35.74 | 39.07 | 1,302,388 | +2.54(+6.96%) |
Jul 22, 2022 | 37.61 | 38.44 | 35.99 | 36.53 | 969,627 | -0.86(-2.31%) |
Jul 21, 2022 | 37.04 | 37.44 | 35.29 | 37.40 | 1,288,591 | +0.15(+0.39%) |
Jul 20, 2022 | 36.36 | 37.33 | 36.05 | 37.25 | 1,200,929 | +0.25(+0.68%) |
Jul 19, 2022 | 35.30 | 37.51 | 35.25 | 37.00 | 1,111,735 | +1.55(+4.38%) |
Jul 18, 2022 | 34.92 | 36.41 | 34.91 | 35.45 | 1,425,559 | +1.46(+4.31%) |
Jul 15, 2022 | 32.98 | 34.05 | 32.04 | 33.98 | 927,609 | +1.02(+3.09%) |
Jul 14, 2022 | 31.07 | 32.99 | 30.94 | 32.96 | 977,405 | +0.94(+2.94%) |
Jul 13, 2022 | 30.56 | 32.46 | 30.06 | 32.02 | 596,646 | +1.02(+3.29%) |
Jul 12, 2022 | 30.66 | 31.10 | 29.53 | 31.00 | 709,012 | -0.32(-1.02%) |
Jul 11, 2022 | 31.66 | 32.35 | 31.04 | 31.32 | 932,629 | -0.70(-2.18%) |
Jul 08, 2022 | 31.76 | 32.51 | 30.86 | 32.02 | 776,198 | +0.77(+2.45%) |
Jul 07, 2022 | 29.22 | 31.58 | 29.14 | 31.26 | 1,429,585 | +2.84(+10.00%) |
Jul 06, 2022 | 31.41 | 31.41 | 27.65 | 28.41 | 3,456,423 | -3.46(-10.86%) |
Jul 05, 2022 | 32.16 | 32.25 | 30.62 | 31.88 | 1,442,602 | -1.27(-3.83%) |