Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.19 | 42.26 | 40.78 | 41.60 | 498,444 | +0.17(+0.42%) |
Sep 29, 2022 | 41.63 | 41.80 | 40.93 | 41.43 | 354,741 | -0.81(-1.93%) |
Sep 28, 2022 | 41.45 | 42.50 | 41.04 | 42.24 | 328,801 | +1.01(+2.44%) |
Sep 27, 2022 | 41.51 | 42.23 | 41.16 | 41.23 | 463,627 | -0.17(-0.42%) |
Sep 26, 2022 | 41.61 | 42.42 | 41.29 | 41.41 | 497,241 | -0.38(-0.92%) |
Sep 23, 2022 | 41.79 | 41.97 | 41.35 | 41.79 | 318,899 | -0.36(-0.86%) |
Sep 22, 2022 | 42.65 | 42.73 | 42.00 | 42.15 | 251,356 | -0.59(-1.39%) |
Sep 21, 2022 | 43.23 | 43.76 | 42.64 | 42.75 | 231,647 | -0.15(-0.36%) |
Sep 20, 2022 | 42.81 | 42.94 | 42.10 | 42.90 | 255,373 | -0.36(-0.84%) |
Sep 19, 2022 | 43.04 | 43.57 | 42.93 | 43.26 | 251,207 | +0.31(+0.71%) |
Sep 16, 2022 | 42.47 | 43.56 | 41.87 | 42.96 | 1,260,370 | +0.48(+1.13%) |
Sep 15, 2022 | 42.87 | 43.57 | 42.02 | 42.48 | 418,297 | -0.55(-1.27%) |
Sep 14, 2022 | 43.29 | 43.58 | 42.62 | 43.02 | 283,687 | -0.17(-0.40%) |
Sep 13, 2022 | 45.00 | 45.00 | 43.14 | 43.20 | 209,492 | -2.73(-5.94%) |
Sep 12, 2022 | 45.39 | 46.03 | 45.03 | 45.92 | 253,867 | +0.90(+2.00%) |
Sep 09, 2022 | 44.89 | 45.50 | 44.38 | 45.03 | 212,462 | +0.32(+0.71%) |
Sep 08, 2022 | 44.77 | 45.76 | 43.94 | 44.71 | 228,445 | -0.47(-1.04%) |
Sep 07, 2022 | 43.60 | 45.23 | 43.11 | 45.18 | 203,293 | +1.70(+3.92%) |
Sep 06, 2022 | 44.18 | 44.18 | 43.21 | 43.47 | 211,639 | -0.71(-1.60%) |
Sep 02, 2022 | 44.51 | 44.95 | 43.87 | 44.18 | 199,420 | -0.07(-0.15%) |
Sep 01, 2022 | 43.78 | 44.37 | 43.60 | 44.25 | 184,893 | -0.08(-0.17%) |
Aug 31, 2022 | 44.59 | 45.13 | 44.14 | 44.33 | 170,864 | -0.34(-0.77%) |
Aug 30, 2022 | 45.30 | 45.30 | 44.34 | 44.67 | 258,455 | -0.12(-0.28%) |
Aug 29, 2022 | 45.14 | 45.54 | 44.73 | 44.80 | 256,639 | -0.68(-1.49%) |
Aug 26, 2022 | 46.56 | 46.84 | 45.43 | 45.48 | 309,719 | -0.87(-1.88%) |
Aug 25, 2022 | 45.80 | 46.54 | 45.55 | 46.35 | 227,729 | +0.83(+1.83%) |
Aug 24, 2022 | 46.44 | 47.35 | 45.43 | 45.51 | 397,439 | -1.16(-2.48%) |
Aug 23, 2022 | 47.36 | 47.89 | 46.64 | 46.67 | 352,327 | -0.30(-0.63%) |
Aug 22, 2022 | 48.13 | 48.13 | 46.81 | 46.97 | 277,475 | -1.32(-2.74%) |
Aug 19, 2022 | 48.88 | 48.88 | 48.06 | 48.29 | 299,434 | -0.87(-1.76%) |
Aug 18, 2022 | 49.92 | 49.92 | 48.98 | 49.16 | 228,746 | -0.85(-1.69%) |
Aug 17, 2022 | 50.10 | 50.28 | 49.46 | 50.00 | 197,268 | -1.00(-1.96%) |
Aug 16, 2022 | 49.74 | 51.39 | 49.07 | 51.00 | 229,933 | +1.33(+2.68%) |
Aug 15, 2022 | 49.65 | 50.75 | 48.75 | 49.67 | 198,568 | -0.10(-0.21%) |
Aug 12, 2022 | 50.18 | 50.32 | 48.96 | 49.77 | 257,800 | +0.03(+0.06%) |
Aug 11, 2022 | 49.39 | 50.23 | 49.16 | 49.75 | 276,770 | +0.72(+1.48%) |
Aug 10, 2022 | 49.75 | 49.93 | 48.99 | 49.02 | 274,171 | +0.11(+0.23%) |
Aug 09, 2022 | 49.13 | 49.13 | 47.97 | 48.91 | 334,234 | -0.12(-0.25%) |
Aug 08, 2022 | 48.44 | 49.83 | 48.44 | 49.03 | 310,095 | +0.78(+1.62%) |
Aug 05, 2022 | 47.37 | 48.31 | 47.06 | 48.25 | 251,887 | +0.35(+0.74%) |
Aug 04, 2022 | 48.96 | 49.20 | 47.87 | 47.90 | 205,250 | -1.22(-2.48%) |
Aug 03, 2022 | 47.76 | 49.31 | 47.27 | 49.12 | 366,643 | +1.78(+3.76%) |
Aug 02, 2022 | 48.17 | 48.29 | 47.24 | 47.34 | 317,462 | -1.01(-2.09%) |
Aug 01, 2022 | 47.55 | 48.62 | 46.96 | 48.35 | 370,924 | +0.61(+1.28%) |
Jul 29, 2022 | 47.57 | 48.01 | 46.98 | 47.74 | 395,194 | +0.38(+0.80%) |
Jul 28, 2022 | 45.88 | 48.06 | 45.09 | 47.36 | 438,288 | +1.96(+4.32%) |
Jul 27, 2022 | 44.08 | 45.55 | 43.54 | 45.40 | 654,191 | +1.82(+4.17%) |
Jul 26, 2022 | 44.42 | 44.50 | 43.13 | 43.58 | 548,521 | -1.66(-3.66%) |
Jul 25, 2022 | 45.85 | 45.95 | 45.16 | 45.23 | 294,462 | -0.53(-1.16%) |
Jul 22, 2022 | 45.79 | 47.06 | 45.40 | 45.77 | 289,341 | -0.49(-1.07%) |
Jul 21, 2022 | 46.97 | 47.04 | 45.64 | 46.26 | 324,198 | -0.86(-1.82%) |
Jul 20, 2022 | 45.61 | 47.22 | 45.24 | 47.12 | 368,680 | +1.29(+2.82%) |
Jul 19, 2022 | 44.73 | 46.11 | 44.63 | 45.82 | 325,368 | +1.21(+2.71%) |
Jul 18, 2022 | 44.85 | 45.47 | 44.12 | 44.61 | 385,976 | -0.24(-0.53%) |
Jul 15, 2022 | 44.58 | 45.21 | 44.30 | 44.85 | 666,225 | +1.06(+2.41%) |
Jul 14, 2022 | 42.31 | 44.08 | 42.16 | 43.80 | 914,210 | +1.05(+2.45%) |
Jul 13, 2022 | 42.07 | 42.85 | 41.36 | 42.75 | 361,015 | +0.58(+1.38%) |
Jul 12, 2022 | 41.50 | 42.59 | 41.50 | 42.17 | 331,801 | +0.69(+1.65%) |
Jul 11, 2022 | 41.76 | 42.11 | 39.93 | 41.48 | 316,141 | -0.42(-1.00%) |
Jul 08, 2022 | 42.44 | 43.01 | 41.87 | 41.90 | 237,635 | -0.75(-1.76%) |
Jul 07, 2022 | 42.48 | 42.98 | 41.91 | 42.65 | 205,236 | +0.39(+0.92%) |
Jul 06, 2022 | 43.12 | 43.91 | 41.87 | 42.26 | 394,918 | -0.98(-2.27%) |
Jul 05, 2022 | 41.18 | 43.42 | 41.13 | 43.24 | 517,129 | +1.49(+3.58%) |