Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.38 | 42.12 | 40.91 | 40.91 | 2,612,047 | -0.67(-1.61%) |
Sep 29, 2022 | 42.10 | 42.12 | 41.08 | 41.58 | 485,704 | -1.15(-2.68%) |
Sep 28, 2022 | 41.90 | 42.90 | 41.64 | 42.73 | 342,621 | +0.83(+1.98%) |
Sep 27, 2022 | 42.38 | 42.67 | 41.52 | 41.90 | 401,284 | +0.09(+0.21%) |
Sep 26, 2022 | 41.99 | 42.65 | 41.74 | 41.81 | 521,507 | -0.22(-0.52%) |
Sep 23, 2022 | 42.35 | 42.45 | 41.52 | 42.02 | 803,934 | -0.79(-1.84%) |
Sep 22, 2022 | 43.26 | 43.37 | 42.65 | 42.81 | 449,802 | -0.57(-1.32%) |
Sep 21, 2022 | 44.31 | 44.95 | 43.39 | 43.39 | 227,121 | -0.85(-1.92%) |
Sep 20, 2022 | 44.28 | 44.57 | 43.86 | 44.24 | 718,906 | -0.38(-0.86%) |
Sep 19, 2022 | 43.80 | 44.62 | 43.80 | 44.62 | 190,479 | +0.37(+0.83%) |
Sep 16, 2022 | 44.11 | 44.31 | 43.73 | 44.26 | 437,841 | -0.46(-1.04%) |
Sep 15, 2022 | 45.06 | 45.49 | 44.46 | 44.72 | 265,282 | -0.60(-1.33%) |
Sep 14, 2022 | 45.20 | 45.40 | 44.88 | 45.32 | 186,285 | +0.38(+0.85%) |
Sep 13, 2022 | 46.14 | 46.25 | 44.85 | 44.94 | 873,225 | -2.49(-5.25%) |
Sep 12, 2022 | 47.12 | 47.44 | 47.01 | 47.43 | 237,368 | +0.58(+1.24%) |
Sep 09, 2022 | 46.19 | 46.91 | 46.19 | 46.85 | 182,391 | +1.02(+2.24%) |
Sep 08, 2022 | 45.17 | 45.99 | 45.03 | 45.82 | 314,885 | +0.29(+0.63%) |
Sep 07, 2022 | 44.71 | 45.66 | 44.69 | 45.54 | 219,863 | +0.95(+2.12%) |
Sep 06, 2022 | 44.99 | 45.04 | 44.33 | 44.59 | 212,891 | -0.34(-0.77%) |
Sep 02, 2022 | 45.96 | 46.17 | 44.72 | 44.94 | 289,315 | -0.58(-1.28%) |
Sep 01, 2022 | 45.28 | 45.59 | 44.62 | 45.52 | 365,237 | -0.11(-0.24%) |
Aug 31, 2022 | 46.24 | 46.41 | 45.61 | 45.63 | 198,582 | -0.21(-0.45%) |
Aug 30, 2022 | 46.66 | 46.73 | 45.51 | 45.83 | 299,239 | -0.53(-1.15%) |
Aug 29, 2022 | 46.37 | 46.82 | 46.23 | 46.36 | 376,232 | -0.51(-1.09%) |
Aug 26, 2022 | 48.81 | 48.90 | 46.88 | 46.88 | 479,642 | -1.89(-3.88%) |
Aug 25, 2022 | 48.32 | 48.78 | 48.13 | 48.77 | 209,226 | +0.82(+1.71%) |
Aug 24, 2022 | 47.78 | 48.26 | 47.71 | 47.95 | 183,569 | +0.14(+0.29%) |
Aug 23, 2022 | 47.82 | 48.19 | 47.71 | 47.81 | 154,752 | -0.03(-0.06%) |
Aug 22, 2022 | 48.31 | 48.42 | 47.69 | 47.84 | 278,920 | -1.22(-2.49%) |
Aug 19, 2022 | 49.53 | 49.56 | 48.93 | 49.06 | 250,174 | -1.01(-2.03%) |
Aug 18, 2022 | 49.97 | 50.17 | 49.68 | 50.08 | 385,314 | +0.13(+0.26%) |
Aug 17, 2022 | 50.13 | 50.37 | 49.64 | 49.95 | 365,834 | -0.64(-1.27%) |
Aug 16, 2022 | 50.57 | 50.85 | 50.06 | 50.59 | 270,607 | -0.07(-0.14%) |
Aug 15, 2022 | 50.21 | 50.72 | 50.13 | 50.66 | 584,270 | +0.31(+0.61%) |
Aug 12, 2022 | 49.72 | 50.35 | 49.51 | 50.35 | 553,948 | +1.01(+2.06%) |
Aug 11, 2022 | 50.04 | 50.25 | 49.24 | 49.34 | 430,511 | -0.21(-0.42%) |
Aug 10, 2022 | 49.35 | 49.63 | 48.98 | 49.55 | 449,928 | +1.32(+2.74%) |
Aug 09, 2022 | 48.55 | 48.55 | 47.99 | 48.23 | 256,514 | -0.58(-1.19%) |
Aug 08, 2022 | 49.09 | 49.57 | 48.59 | 48.81 | 448,470 | -0.04(-0.08%) |
Aug 05, 2022 | 48.33 | 49.08 | 48.30 | 48.85 | 283,257 | -0.21(-0.42%) |
Aug 04, 2022 | 48.96 | 49.13 | 48.60 | 49.05 | 398,299 | +0.20(+0.40%) |
Aug 03, 2022 | 47.97 | 48.97 | 47.91 | 48.86 | 384,428 | +1.21(+2.54%) |
Aug 02, 2022 | 47.34 | 48.20 | 47.24 | 47.65 | 374,934 | -0.09(-0.19%) |
Aug 01, 2022 | 47.61 | 48.22 | 47.29 | 47.73 | 929,984 | -0.09(-0.19%) |
Jul 29, 2022 | 47.23 | 47.90 | 46.99 | 47.82 | 491,933 | +0.93(+1.97%) |
Jul 28, 2022 | 46.47 | 46.97 | 45.84 | 46.90 | 397,342 | +0.52(+1.13%) |
Jul 27, 2022 | 45.32 | 46.57 | 45.17 | 46.37 | 283,965 | +1.76(+3.95%) |
Jul 26, 2022 | 45.08 | 45.19 | 44.48 | 44.61 | 448,258 | -0.86(-1.88%) |
Jul 25, 2022 | 45.72 | 45.72 | 45.14 | 45.47 | 300,705 | -0.20(-0.43%) |
Jul 22, 2022 | 46.47 | 46.61 | 45.39 | 45.67 | 196,128 | -0.87(-1.86%) |
Jul 21, 2022 | 45.98 | 46.53 | 45.53 | 46.53 | 230,379 | +0.64(+1.40%) |
Jul 20, 2022 | 45.24 | 46.03 | 45.12 | 45.89 | 445,163 | +0.73(+1.61%) |
Jul 19, 2022 | 44.26 | 45.16 | 44.14 | 45.16 | 216,729 | +1.36(+3.10%) |
Jul 18, 2022 | 44.52 | 44.80 | 43.64 | 43.80 | 198,194 | -0.31(-0.69%) |
Jul 15, 2022 | 43.74 | 44.11 | 43.53 | 44.11 | 357,600 | +0.76(+1.75%) |
Jul 14, 2022 | 42.95 | 43.46 | 42.41 | 43.35 | 299,556 | +0.00(+0.00%) |
Jul 13, 2022 | 42.68 | 43.64 | 42.49 | 43.35 | 214,273 | -0.11(-0.25%) |
Jul 12, 2022 | 43.97 | 44.26 | 43.20 | 43.46 | 237,132 | -0.41(-0.94%) |
Jul 11, 2022 | 44.52 | 44.52 | 43.76 | 43.87 | 223,989 | -0.99(-2.22%) |
Jul 08, 2022 | 44.28 | 45.06 | 44.26 | 44.87 | 289,141 | +0.09(+0.20%) |
Jul 07, 2022 | 44.05 | 44.89 | 44.03 | 44.78 | 339,127 | +0.93(+2.11%) |
Jul 06, 2022 | 43.75 | 44.13 | 43.39 | 43.85 | 260,969 | +0.19(+0.43%) |
Jul 05, 2022 | 42.39 | 43.67 | 42.09 | 43.67 | 259,687 | +0.77(+1.79%) |