Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.42 | 41.47 | 41.24 | 41.32 | 18,519 | -0.16(-0.39%) |
Sep 29, 2022 | 41.40 | 41.48 | 41.14 | 41.48 | 15,871 | -0.22(-0.53%) |
Sep 28, 2022 | 41.45 | 41.75 | 41.45 | 41.70 | 60,443 | +0.35(+0.85%) |
Sep 27, 2022 | 41.76 | 41.76 | 41.30 | 41.35 | 88,718 | -0.29(-0.70%) |
Sep 26, 2022 | 41.96 | 41.96 | 41.53 | 41.64 | 79,342 | -0.44(-1.05%) |
Sep 23, 2022 | 42.18 | 42.19 | 41.85 | 42.08 | 38,111 | -0.15(-0.36%) |
Sep 22, 2022 | 42.33 | 42.39 | 42.13 | 42.23 | 49,178 | -0.25(-0.59%) |
Sep 21, 2022 | 42.54 | 42.81 | 42.43 | 42.48 | 162,630 | -0.13(-0.31%) |
Sep 20, 2022 | 42.53 | 42.70 | 42.47 | 42.61 | 180,434 | -0.18(-0.42%) |
Sep 19, 2022 | 42.75 | 42.85 | 42.75 | 42.79 | 9,578 | -0.06(-0.14%) |
Sep 16, 2022 | 42.69 | 42.93 | 42.69 | 42.85 | 30,144 | +0.10(+0.23%) |
Sep 15, 2022 | 42.96 | 42.96 | 42.67 | 42.75 | 35,380 | -0.08(-0.19%) |
Sep 14, 2022 | 42.84 | 43.03 | 42.81 | 42.83 | 69,139 | -0.11(-0.26%) |
Sep 13, 2022 | 42.85 | 42.97 | 42.85 | 42.94 | 77,541 | -0.28(-0.65%) |
Sep 12, 2022 | 43.26 | 43.39 | 43.14 | 43.22 | 43,095 | -0.03(-0.07%) |
Sep 09, 2022 | 43.10 | 43.28 | 43.10 | 43.25 | 13,682 | +0.12(+0.28%) |
Sep 08, 2022 | 43.07 | 43.22 | 43.07 | 43.13 | 22,545 | -0.09(-0.21%) |
Sep 07, 2022 | 42.89 | 43.27 | 42.89 | 43.22 | 75,923 | +0.30(+0.70%) |
Sep 06, 2022 | 43.02 | 43.06 | 42.91 | 42.92 | 15,174 | -0.30(-0.69%) |
Sep 02, 2022 | 43.29 | 43.40 | 43.15 | 43.22 | 20,557 | +0.16(+0.37%) |
Sep 01, 2022 | 43.05 | 43.14 | 42.97 | 43.06 | 23,687 | -0.37(-0.85%) |
Aug 31, 2022 | 43.50 | 43.50 | 43.41 | 43.43 | 4,146 | -0.09(-0.21%) |
Aug 30, 2022 | 43.59 | 43.64 | 43.41 | 43.52 | 9,363 | -0.11(-0.25%) |
Aug 29, 2022 | 43.54 | 43.66 | 43.52 | 43.63 | 72,630 | +0.00(+0.00%) |
Aug 26, 2022 | 43.86 | 43.95 | 43.56 | 43.63 | 17,908 | -0.38(-0.86%) |
Aug 25, 2022 | 43.72 | 44.01 | 43.70 | 44.01 | 14,151 | +0.30(+0.69%) |
Aug 24, 2022 | 43.62 | 43.79 | 43.60 | 43.71 | 39,008 | -0.11(-0.25%) |
Aug 23, 2022 | 43.55 | 43.88 | 43.55 | 43.82 | 85,049 | +0.32(+0.74%) |
Aug 22, 2022 | 43.56 | 43.63 | 43.37 | 43.50 | 42,778 | -0.11(-0.25%) |
Aug 19, 2022 | 43.82 | 43.82 | 43.58 | 43.61 | 21,459 | -0.28(-0.64%) |
Aug 18, 2022 | 43.90 | 43.98 | 43.81 | 43.89 | 19,033 | -0.16(-0.36%) |
Aug 17, 2022 | 43.94 | 44.05 | 43.84 | 44.05 | 28,240 | -0.09(-0.20%) |
Aug 16, 2022 | 44.08 | 44.28 | 44.08 | 44.14 | 27,437 | -0.07(-0.16%) |
Aug 15, 2022 | 44.20 | 44.34 | 44.18 | 44.21 | 21,961 | -0.02(-0.05%) |
Aug 12, 2022 | 44.00 | 44.23 | 43.91 | 44.23 | 120,823 | +0.26(+0.59%) |
Aug 11, 2022 | 43.97 | 44.30 | 43.90 | 43.97 | 305,878 | +0.14(+0.32%) |
Aug 10, 2022 | 43.77 | 44.01 | 43.72 | 43.83 | 36,429 | +0.43(+0.99%) |
Aug 09, 2022 | 43.54 | 43.64 | 43.40 | 43.40 | 33,167 | -0.34(-0.78%) |
Aug 08, 2022 | 43.63 | 43.80 | 43.63 | 43.74 | 19,039 | +0.35(+0.81%) |
Aug 05, 2022 | 43.30 | 43.51 | 43.30 | 43.39 | 54,751 | -0.33(-0.75%) |
Aug 04, 2022 | 43.60 | 43.72 | 43.52 | 43.72 | 73,073 | +0.06(+0.14%) |
Aug 03, 2022 | 43.30 | 43.66 | 43.28 | 43.66 | 26,812 | +0.42(+0.97%) |
Aug 02, 2022 | 43.40 | 43.44 | 43.13 | 43.24 | 19,710 | -0.26(-0.60%) |
Aug 01, 2022 | 43.19 | 43.52 | 43.19 | 43.50 | 17,696 | +0.06(+0.14%) |
Jul 29, 2022 | 43.24 | 43.45 | 43.24 | 43.44 | 19,724 | +0.27(+0.63%) |
Jul 28, 2022 | 43.10 | 43.29 | 43.06 | 43.17 | 23,040 | +0.34(+0.79%) |
Jul 27, 2022 | 42.59 | 42.83 | 42.55 | 42.83 | 23,596 | +0.36(+0.85%) |
Jul 26, 2022 | 42.63 | 42.63 | 42.45 | 42.47 | 17,684 | -0.13(-0.31%) |
Jul 25, 2022 | 42.55 | 42.71 | 42.55 | 42.60 | 48,473 | -0.06(-0.14%) |
Jul 22, 2022 | 42.50 | 42.67 | 42.50 | 42.66 | 26,393 | +0.29(+0.68%) |
Jul 21, 2022 | 42.16 | 42.37 | 42.16 | 42.37 | 30,774 | +0.35(+0.83%) |
Jul 20, 2022 | 41.97 | 42.13 | 41.88 | 42.02 | 121,370 | -0.03(-0.07%) |
Jul 19, 2022 | 41.89 | 42.05 | 41.86 | 42.05 | 61,986 | +0.15(+0.35%) |
Jul 18, 2022 | 41.96 | 42.04 | 41.89 | 41.90 | 69,544 | -0.11(-0.25%) |
Jul 15, 2022 | 42.05 | 42.11 | 41.91 | 42.01 | 21,769 | +0.11(+0.26%) |
Jul 14, 2022 | 41.92 | 41.97 | 41.79 | 41.90 | 100,188 | -0.12(-0.29%) |
Jul 13, 2022 | 41.61 | 42.03 | 41.61 | 42.02 | 72,145 | +0.07(+0.17%) |
Jul 12, 2022 | 42.28 | 42.37 | 41.75 | 41.95 | 126,121 | -0.42(-0.99%) |
Jul 11, 2022 | 42.54 | 42.61 | 42.34 | 42.37 | 167,237 | -0.23(-0.54%) |
Jul 08, 2022 | 42.49 | 42.68 | 42.47 | 42.60 | 31,781 | -0.01(-0.02%) |
Jul 07, 2022 | 42.65 | 42.73 | 42.61 | 42.61 | 24,549 | -0.08(-0.19%) |
Jul 06, 2022 | 42.67 | 42.81 | 42.56 | 42.69 | 42,796 | +0.00(+0.00%) |
Jul 05, 2022 | 42.70 | 42.75 | 42.61 | 42.69 | 18,111 | -0.33(-0.77%) |