Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.08 | 42.66 | 41.65 | 41.75 | 67,775 | -0.36(-0.85%) |
Sep 29, 2022 | 42.24 | 42.27 | 41.64 | 42.10 | 124,890 | -0.61(-1.43%) |
Sep 28, 2022 | 41.95 | 42.96 | 41.93 | 42.72 | 177,456 | +0.85(+2.04%) |
Sep 27, 2022 | 42.46 | 42.63 | 41.49 | 41.86 | 394,280 | -0.23(-0.55%) |
Sep 26, 2022 | 42.47 | 42.81 | 41.82 | 42.10 | 102,222 | -0.68(-1.59%) |
Sep 23, 2022 | 43.08 | 43.11 | 42.18 | 42.77 | 183,755 | -0.76(-1.74%) |
Sep 22, 2022 | 44.41 | 44.41 | 43.45 | 43.53 | 199,010 | -0.81(-1.84%) |
Sep 21, 2022 | 45.48 | 45.67 | 44.33 | 44.34 | 94,762 | -0.86(-1.91%) |
Sep 20, 2022 | 45.53 | 45.56 | 44.82 | 45.21 | 206,408 | -0.67(-1.46%) |
Sep 19, 2022 | 44.84 | 45.91 | 44.84 | 45.87 | 47,546 | +0.51(+1.13%) |
Sep 16, 2022 | 45.24 | 45.41 | 44.89 | 45.36 | 62,552 | -0.46(-1.00%) |
Sep 15, 2022 | 45.59 | 46.31 | 45.59 | 45.82 | 64,896 | +0.19(+0.42%) |
Sep 14, 2022 | 45.83 | 45.97 | 45.24 | 45.63 | 71,524 | -0.06(-0.13%) |
Sep 13, 2022 | 46.52 | 46.60 | 45.56 | 45.69 | 65,997 | -1.80(-3.79%) |
Sep 12, 2022 | 47.27 | 47.71 | 47.21 | 47.49 | 59,622 | +0.41(+0.88%) |
Sep 09, 2022 | 46.82 | 47.15 | 46.80 | 47.07 | 55,574 | +0.51(+1.10%) |
Sep 08, 2022 | 45.55 | 46.58 | 45.38 | 46.56 | 63,266 | +0.75(+1.64%) |
Sep 07, 2022 | 44.75 | 45.85 | 44.75 | 45.81 | 97,860 | +0.89(+1.97%) |
Sep 06, 2022 | 45.28 | 45.28 | 44.47 | 44.92 | 60,497 | -0.15(-0.34%) |
Sep 02, 2022 | 45.87 | 46.25 | 44.84 | 45.08 | 62,827 | -0.34(-0.74%) |
Sep 01, 2022 | 45.16 | 45.42 | 44.59 | 45.42 | 92,052 | +0.09(+0.19%) |
Aug 31, 2022 | 45.85 | 45.98 | 45.26 | 45.33 | 102,011 | -0.35(-0.76%) |
Aug 30, 2022 | 46.06 | 46.12 | 45.43 | 45.68 | 64,237 | -0.21(-0.46%) |
Aug 29, 2022 | 45.94 | 46.18 | 45.72 | 45.89 | 92,082 | -0.40(-0.87%) |
Aug 26, 2022 | 47.86 | 47.86 | 46.27 | 46.29 | 50,401 | -1.44(-3.01%) |
Aug 25, 2022 | 47.19 | 47.74 | 47.05 | 47.73 | 52,656 | +0.72(+1.54%) |
Aug 24, 2022 | 46.74 | 47.10 | 46.64 | 47.01 | 47,410 | +0.21(+0.45%) |
Aug 23, 2022 | 46.97 | 47.21 | 46.77 | 46.79 | 74,145 | -0.17(-0.37%) |
Aug 22, 2022 | 47.35 | 47.35 | 46.84 | 46.97 | 141,257 | -1.04(-2.17%) |
Aug 19, 2022 | 48.68 | 48.68 | 47.88 | 48.01 | 58,736 | -0.94(-1.93%) |
Aug 18, 2022 | 48.88 | 49.02 | 48.65 | 48.95 | 40,222 | +0.06(+0.12%) |
Aug 17, 2022 | 48.71 | 49.05 | 48.55 | 48.89 | 81,656 | -0.30(-0.61%) |
Aug 16, 2022 | 48.74 | 49.38 | 48.74 | 49.19 | 73,118 | +0.31(+0.63%) |
Aug 15, 2022 | 48.43 | 48.94 | 48.30 | 48.88 | 57,340 | +0.07(+0.14%) |
Aug 12, 2022 | 48.33 | 48.85 | 48.14 | 48.82 | 72,600 | +0.77(+1.60%) |
Aug 11, 2022 | 48.02 | 48.34 | 47.93 | 48.05 | 177,646 | +0.45(+0.95%) |
Aug 10, 2022 | 47.13 | 47.69 | 47.13 | 47.59 | 60,623 | +1.12(+2.40%) |
Aug 09, 2022 | 46.25 | 46.50 | 46.20 | 46.48 | 77,922 | +0.19(+0.42%) |
Aug 08, 2022 | 46.53 | 46.73 | 46.24 | 46.28 | 71,314 | +0.00(+0.00%) |
Aug 05, 2022 | 45.70 | 46.41 | 45.70 | 46.28 | 97,003 | +0.35(+0.75%) |
Aug 04, 2022 | 45.99 | 46.09 | 45.84 | 45.94 | 49,403 | -0.13(-0.27%) |
Aug 03, 2022 | 45.71 | 46.19 | 45.53 | 46.06 | 73,324 | +0.66(+1.46%) |
Aug 02, 2022 | 45.65 | 45.95 | 45.34 | 45.40 | 75,599 | -0.52(-1.13%) |
Aug 01, 2022 | 45.84 | 46.07 | 45.55 | 45.92 | 194,444 | -0.30(-0.65%) |
Jul 29, 2022 | 45.58 | 46.35 | 45.58 | 46.22 | 72,600 | +0.61(+1.33%) |
Jul 28, 2022 | 45.22 | 45.61 | 44.72 | 45.61 | 138,933 | +0.37(+0.81%) |
Jul 27, 2022 | 44.75 | 45.47 | 44.62 | 45.24 | 61,000 | +0.71(+1.60%) |
Jul 26, 2022 | 44.89 | 45.04 | 44.43 | 44.53 | 92,852 | -0.58(-1.28%) |
Jul 25, 2022 | 45.01 | 45.30 | 44.78 | 45.11 | 54,006 | +0.32(+0.71%) |
Jul 22, 2022 | 45.14 | 45.37 | 44.50 | 44.79 | 54,470 | -0.29(-0.64%) |
Jul 21, 2022 | 44.65 | 45.10 | 44.33 | 45.08 | 64,581 | +0.22(+0.49%) |
Jul 20, 2022 | 44.55 | 44.91 | 44.42 | 44.86 | 74,302 | +0.24(+0.54%) |
Jul 19, 2022 | 43.74 | 44.72 | 43.74 | 44.62 | 141,002 | +1.35(+3.12%) |
Jul 18, 2022 | 43.94 | 44.24 | 43.12 | 43.27 | 90,134 | -0.13(-0.29%) |
Jul 15, 2022 | 42.56 | 43.59 | 42.46 | 43.39 | 583,996 | +1.41(+3.35%) |
Jul 14, 2022 | 41.95 | 42.13 | 41.54 | 41.99 | 129,935 | -0.84(-1.96%) |
Jul 13, 2022 | 42.83 | 43.02 | 42.34 | 42.82 | 93,518 | -0.42(-0.98%) |
Jul 12, 2022 | 43.29 | 43.99 | 43.13 | 43.25 | 102,398 | -0.23(-0.53%) |
Jul 11, 2022 | 43.54 | 43.77 | 43.33 | 43.48 | 75,868 | -0.40(-0.90%) |
Jul 08, 2022 | 44.05 | 44.19 | 43.69 | 43.87 | 112,939 | -0.12(-0.28%) |
Jul 07, 2022 | 43.71 | 44.11 | 43.66 | 44.00 | 57,461 | +0.66(+1.53%) |
Jul 06, 2022 | 43.49 | 43.66 | 42.99 | 43.33 | 100,950 | -0.20(-0.46%) |
Jul 05, 2022 | 42.96 | 43.54 | 42.43 | 43.54 | 89,687 | -0.08(-0.18%) |