Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.86 | 36.84 | 35.62 | 36.04 | 77,235 | +0.01(+0.03%) |
Sep 29, 2022 | 36.72 | 36.88 | 35.68 | 36.03 | 37,256 | -0.84(-2.28%) |
Sep 28, 2022 | 36.59 | 37.28 | 36.40 | 36.87 | 46,310 | +0.51(+1.40%) |
Sep 27, 2022 | 37.84 | 38.12 | 36.27 | 36.36 | 50,926 | -1.33(-3.53%) |
Sep 26, 2022 | 37.84 | 38.33 | 37.43 | 37.69 | 30,605 | +0.05(+0.13%) |
Sep 23, 2022 | 37.89 | 37.89 | 37.27 | 37.64 | 38,955 | -0.29(-0.76%) |
Sep 22, 2022 | 37.63 | 38.14 | 37.17 | 37.93 | 40,643 | +0.06(+0.16%) |
Sep 21, 2022 | 38.28 | 39.03 | 37.75 | 37.87 | 50,804 | +0.00(+0.00%) |
Sep 20, 2022 | 37.63 | 37.94 | 37.29 | 37.87 | 51,837 | -0.14(-0.37%) |
Sep 19, 2022 | 37.18 | 38.18 | 37.18 | 38.01 | 82,794 | +0.60(+1.60%) |
Sep 16, 2022 | 37.15 | 37.73 | 36.70 | 37.41 | 145,581 | +0.44(+1.19%) |
Sep 15, 2022 | 37.49 | 38.34 | 36.78 | 36.97 | 54,479 | -0.68(-1.81%) |
Sep 14, 2022 | 37.89 | 38.01 | 37.31 | 37.65 | 32,719 | -0.22(-0.58%) |
Sep 13, 2022 | 38.89 | 39.67 | 37.84 | 37.87 | 49,715 | -1.81(-4.56%) |
Sep 12, 2022 | 39.54 | 40.25 | 38.97 | 39.68 | 44,705 | +0.38(+0.97%) |
Sep 09, 2022 | 39.05 | 39.42 | 38.52 | 39.30 | 34,886 | +0.70(+1.81%) |
Sep 08, 2022 | 38.99 | 38.99 | 38.10 | 38.60 | 28,897 | -0.61(-1.56%) |
Sep 07, 2022 | 37.91 | 39.55 | 37.91 | 39.21 | 47,097 | +1.14(+2.99%) |
Sep 06, 2022 | 38.59 | 38.59 | 37.58 | 38.07 | 51,363 | -0.43(-1.12%) |
Sep 02, 2022 | 39.91 | 40.30 | 38.37 | 38.50 | 40,717 | -1.28(-3.22%) |
Sep 01, 2022 | 40.05 | 40.05 | 38.98 | 39.78 | 37,895 | -0.14(-0.35%) |
Aug 31, 2022 | 41.36 | 41.60 | 39.90 | 39.92 | 60,052 | -1.37(-3.32%) |
Aug 30, 2022 | 42.07 | 42.07 | 41.02 | 41.29 | 34,632 | -0.73(-1.74%) |
Aug 29, 2022 | 42.15 | 42.62 | 41.75 | 42.02 | 30,254 | -0.32(-0.76%) |
Aug 26, 2022 | 43.45 | 43.45 | 42.31 | 42.34 | 34,376 | -1.17(-2.69%) |
Aug 25, 2022 | 42.53 | 44.08 | 42.53 | 43.51 | 39,530 | +0.95(+2.23%) |
Aug 24, 2022 | 42.98 | 42.98 | 42.38 | 42.56 | 18,465 | +0.01(+0.02%) |
Aug 23, 2022 | 42.43 | 42.74 | 42.20 | 42.55 | 35,024 | -0.03(-0.07%) |
Aug 22, 2022 | 43.34 | 43.83 | 42.30 | 42.58 | 41,362 | -1.13(-2.59%) |
Aug 19, 2022 | 44.87 | 44.95 | 43.70 | 43.71 | 65,661 | -1.21(-2.69%) |
Aug 18, 2022 | 44.92 | 45.10 | 44.39 | 44.92 | 18,170 | +0.19(+0.42%) |
Aug 17, 2022 | 45.04 | 45.42 | 44.52 | 44.73 | 25,910 | -0.77(-1.69%) |
Aug 16, 2022 | 44.84 | 45.68 | 44.84 | 45.50 | 18,030 | +0.39(+0.86%) |
Aug 15, 2022 | 44.75 | 45.15 | 44.20 | 45.11 | 45,850 | -0.06(-0.13%) |
Aug 12, 2022 | 44.69 | 45.21 | 44.27 | 45.17 | 32,903 | +0.72(+1.62%) |
Aug 11, 2022 | 44.51 | 45.12 | 44.25 | 44.45 | 21,782 | +0.38(+0.86%) |
Aug 10, 2022 | 43.73 | 44.38 | 43.73 | 44.07 | 40,848 | +0.81(+1.87%) |
Aug 09, 2022 | 44.88 | 44.88 | 43.18 | 43.26 | 38,747 | -1.61(-3.59%) |
Aug 08, 2022 | 44.87 | 45.78 | 44.25 | 44.87 | 30,430 | +0.62(+1.40%) |
Aug 05, 2022 | 43.61 | 44.49 | 43.08 | 44.25 | 46,271 | +0.46(+1.05%) |
Aug 04, 2022 | 43.00 | 44.53 | 42.46 | 43.79 | 84,401 | +0.74(+1.72%) |
Aug 03, 2022 | 44.05 | 44.05 | 42.41 | 43.05 | 83,075 | -0.42(-0.97%) |
Aug 02, 2022 | 44.25 | 44.25 | 43.19 | 43.47 | 34,033 | -0.73(-1.65%) |
Aug 01, 2022 | 43.11 | 44.23 | 42.75 | 44.20 | 44,257 | +0.86(+1.98%) |
Jul 29, 2022 | 44.29 | 44.29 | 43.23 | 43.34 | 31,218 | -0.83(-1.88%) |
Jul 28, 2022 | 44.01 | 44.22 | 43.60 | 44.17 | 48,596 | +0.40(+0.91%) |
Jul 27, 2022 | 43.31 | 43.93 | 43.13 | 43.77 | 37,343 | +0.25(+0.57%) |
Jul 26, 2022 | 43.76 | 44.28 | 43.38 | 43.52 | 29,406 | -0.67(-1.52%) |
Jul 25, 2022 | 44.24 | 44.61 | 43.95 | 44.19 | 25,388 | +0.26(+0.59%) |
Jul 22, 2022 | 44.11 | 44.51 | 43.52 | 43.93 | 20,242 | -0.04(-0.09%) |
Jul 21, 2022 | 44.55 | 44.87 | 43.48 | 43.97 | 25,906 | -0.91(-2.03%) |
Jul 20, 2022 | 45.20 | 45.40 | 44.41 | 44.88 | 32,394 | -0.11(-0.24%) |
Jul 19, 2022 | 44.48 | 45.89 | 44.34 | 44.99 | 50,178 | +0.83(+1.88%) |
Jul 18, 2022 | 44.17 | 44.89 | 43.94 | 44.16 | 28,662 | +0.03(+0.07%) |
Jul 15, 2022 | 43.60 | 44.38 | 43.19 | 44.13 | 34,591 | +1.04(+2.41%) |
Jul 14, 2022 | 42.66 | 43.18 | 42.51 | 43.09 | 18,284 | -0.03(-0.07%) |
Jul 13, 2022 | 42.98 | 43.17 | 42.58 | 43.12 | 35,262 | +0.04(+0.09%) |
Jul 12, 2022 | 42.74 | 43.79 | 42.15 | 43.08 | 32,195 | +0.25(+0.58%) |
Jul 11, 2022 | 42.41 | 42.96 | 42.20 | 42.83 | 39,030 | +0.31(+0.73%) |
Jul 08, 2022 | 42.52 | 42.95 | 42.19 | 42.52 | 61,181 | -0.30(-0.70%) |
Jul 07, 2022 | 42.72 | 42.87 | 42.16 | 42.82 | 43,779 | +0.45(+1.06%) |
Jul 06, 2022 | 43.35 | 43.60 | 41.85 | 42.37 | 100,737 | -0.94(-2.17%) |
Jul 05, 2022 | 42.27 | 43.37 | 41.54 | 43.31 | 55,167 | +0.38(+0.89%) |