Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.14 | 42.21 | 40.74 | 41.55 | 498,983 | +0.17(+0.42%) |
Sep 29, 2022 | 41.58 | 41.76 | 40.88 | 41.38 | 355,125 | -0.81(-1.93%) |
Sep 28, 2022 | 41.40 | 42.45 | 41.00 | 42.19 | 329,157 | +1.00(+2.44%) |
Sep 27, 2022 | 41.47 | 42.18 | 41.11 | 41.19 | 464,129 | -0.17(-0.42%) |
Sep 26, 2022 | 41.56 | 42.38 | 41.25 | 41.36 | 497,779 | -0.38(-0.92%) |
Sep 23, 2022 | 41.74 | 41.93 | 41.31 | 41.74 | 319,244 | -0.36(-0.86%) |
Sep 22, 2022 | 42.61 | 42.68 | 41.96 | 42.11 | 251,628 | -0.59(-1.39%) |
Sep 21, 2022 | 43.18 | 43.71 | 42.60 | 42.70 | 231,898 | -0.15(-0.36%) |
Sep 20, 2022 | 42.77 | 42.89 | 42.05 | 42.85 | 255,649 | -0.36(-0.84%) |
Sep 19, 2022 | 43.00 | 43.52 | 42.88 | 43.22 | 251,479 | +0.31(+0.71%) |
Sep 16, 2022 | 42.42 | 43.51 | 41.82 | 42.91 | 1,261,734 | +0.48(+1.13%) |
Sep 15, 2022 | 42.83 | 43.52 | 41.97 | 42.43 | 418,749 | -0.54(-1.27%) |
Sep 14, 2022 | 43.25 | 43.54 | 42.58 | 42.98 | 283,994 | -0.17(-0.40%) |
Sep 13, 2022 | 44.95 | 44.95 | 43.10 | 43.15 | 209,719 | -2.73(-5.94%) |
Sep 12, 2022 | 45.34 | 45.99 | 44.98 | 45.88 | 254,141 | +0.90(+2.00%) |
Sep 09, 2022 | 44.84 | 45.45 | 44.33 | 44.98 | 212,692 | +0.32(+0.71%) |
Sep 08, 2022 | 44.72 | 45.71 | 43.90 | 44.66 | 228,692 | -0.47(-1.04%) |
Sep 07, 2022 | 43.55 | 45.18 | 43.06 | 45.13 | 203,513 | +1.70(+3.92%) |
Sep 06, 2022 | 44.13 | 44.13 | 43.16 | 43.43 | 211,868 | -0.71(-1.60%) |
Sep 02, 2022 | 44.46 | 44.90 | 43.82 | 44.13 | 199,636 | -0.07(-0.15%) |
Sep 01, 2022 | 43.73 | 44.33 | 43.55 | 44.20 | 185,093 | -0.08(-0.17%) |
Aug 31, 2022 | 44.55 | 45.08 | 44.10 | 44.28 | 171,049 | -0.34(-0.77%) |
Aug 30, 2022 | 45.25 | 45.25 | 44.29 | 44.62 | 258,735 | -0.12(-0.28%) |
Aug 29, 2022 | 45.09 | 45.49 | 44.68 | 44.75 | 256,917 | -0.68(-1.49%) |
Aug 26, 2022 | 46.51 | 46.79 | 45.38 | 45.43 | 310,054 | -0.87(-1.88%) |
Aug 25, 2022 | 45.75 | 46.49 | 45.50 | 46.30 | 227,975 | +0.83(+1.83%) |
Aug 24, 2022 | 46.39 | 47.30 | 45.38 | 45.46 | 397,869 | -1.16(-2.48%) |
Aug 23, 2022 | 47.31 | 47.84 | 46.59 | 46.62 | 352,708 | -0.30(-0.63%) |
Aug 22, 2022 | 48.07 | 48.07 | 46.75 | 46.92 | 277,775 | -1.32(-2.74%) |
Aug 19, 2022 | 48.83 | 48.83 | 48.01 | 48.24 | 299,758 | -0.87(-1.76%) |
Aug 18, 2022 | 49.86 | 49.86 | 48.93 | 49.10 | 228,994 | -0.85(-1.69%) |
Aug 17, 2022 | 50.04 | 50.22 | 49.41 | 49.95 | 197,482 | -1.00(-1.96%) |
Aug 16, 2022 | 49.68 | 51.34 | 49.02 | 50.95 | 230,182 | +1.33(+2.68%) |
Aug 15, 2022 | 49.60 | 50.70 | 48.69 | 49.62 | 198,783 | -0.10(-0.21%) |
Aug 12, 2022 | 50.13 | 50.26 | 48.91 | 49.72 | 258,079 | +0.03(+0.06%) |
Aug 11, 2022 | 49.34 | 50.18 | 49.11 | 49.69 | 277,069 | +0.72(+1.48%) |
Aug 10, 2022 | 49.69 | 49.87 | 48.94 | 48.97 | 274,467 | +0.11(+0.23%) |
Aug 09, 2022 | 49.07 | 49.07 | 47.91 | 48.85 | 334,595 | -0.12(-0.25%) |
Aug 08, 2022 | 48.39 | 49.78 | 48.39 | 48.98 | 310,431 | +0.78(+1.62%) |
Aug 05, 2022 | 47.31 | 48.26 | 47.01 | 48.20 | 252,160 | +0.35(+0.74%) |
Aug 04, 2022 | 48.90 | 49.15 | 47.82 | 47.85 | 205,473 | -1.22(-2.48%) |
Aug 03, 2022 | 47.70 | 49.25 | 47.22 | 49.06 | 367,040 | +1.78(+3.76%) |
Aug 02, 2022 | 48.12 | 48.24 | 47.19 | 47.29 | 317,805 | -1.01(-2.09%) |
Aug 01, 2022 | 47.50 | 48.57 | 46.91 | 48.29 | 371,326 | +0.61(+1.28%) |
Jul 29, 2022 | 47.51 | 47.96 | 46.92 | 47.69 | 395,622 | +0.38(+0.80%) |
Jul 28, 2022 | 45.83 | 48.01 | 45.04 | 47.30 | 438,763 | +1.96(+4.32%) |
Jul 27, 2022 | 44.03 | 45.50 | 43.49 | 45.35 | 654,899 | +1.82(+4.17%) |
Jul 26, 2022 | 44.38 | 44.45 | 43.08 | 43.53 | 549,115 | -1.65(-3.66%) |
Jul 25, 2022 | 45.80 | 45.90 | 45.11 | 45.18 | 294,781 | -0.53(-1.16%) |
Jul 22, 2022 | 45.74 | 47.01 | 45.35 | 45.72 | 289,654 | -0.49(-1.07%) |
Jul 21, 2022 | 46.92 | 46.99 | 45.59 | 46.21 | 324,549 | -0.86(-1.82%) |
Jul 20, 2022 | 45.56 | 47.17 | 45.19 | 47.07 | 369,079 | +1.29(+2.83%) |
Jul 19, 2022 | 44.68 | 46.06 | 44.59 | 45.77 | 325,720 | +1.21(+2.71%) |
Jul 18, 2022 | 44.80 | 45.42 | 44.07 | 44.57 | 386,394 | -0.24(-0.53%) |
Jul 15, 2022 | 44.53 | 45.17 | 44.25 | 44.80 | 666,946 | +1.06(+2.41%) |
Jul 14, 2022 | 42.27 | 44.03 | 42.12 | 43.75 | 915,200 | +1.05(+2.45%) |
Jul 13, 2022 | 42.03 | 42.81 | 41.31 | 42.70 | 361,406 | +0.58(+1.38%) |
Jul 12, 2022 | 41.46 | 42.55 | 41.46 | 42.12 | 332,160 | +0.68(+1.65%) |
Jul 11, 2022 | 41.71 | 42.07 | 39.89 | 41.44 | 316,483 | -0.42(-1.00%) |
Jul 08, 2022 | 42.39 | 42.96 | 41.83 | 41.86 | 237,892 | -0.75(-1.76%) |
Jul 07, 2022 | 42.44 | 42.93 | 41.87 | 42.61 | 205,458 | +0.39(+0.92%) |
Jul 06, 2022 | 43.07 | 43.86 | 41.83 | 42.22 | 395,345 | -0.98(-2.27%) |
Jul 05, 2022 | 41.13 | 43.37 | 41.09 | 43.20 | 517,689 | +1.49(+3.58%) |