Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.86 | 40.90 | 40.53 | 40.57 | 2,916 | -0.06(-0.14%) |
Sep 29, 2022 | 40.26 | 40.62 | 40.06 | 40.62 | 1,216 | -0.43(-1.05%) |
Sep 28, 2022 | 40.67 | 41.11 | 40.67 | 41.06 | 4,622 | +1.01(+2.51%) |
Sep 27, 2022 | 40.91 | 40.91 | 40.05 | 40.05 | 1,932 | -1.01(-2.45%) |
Sep 26, 2022 | 41.70 | 41.82 | 41.05 | 41.05 | 1,127 | -1.01(-2.41%) |
Sep 23, 2022 | 42.10 | 42.10 | 41.81 | 42.07 | 3,503 | -0.08(-0.19%) |
Sep 22, 2022 | 42.03 | 42.23 | 41.93 | 42.15 | 2,427 | -0.81(-1.88%) |
Sep 21, 2022 | 42.83 | 42.96 | 42.66 | 42.96 | 11,004 | +0.33(+0.76%) |
Sep 20, 2022 | 42.70 | 42.88 | 42.63 | 42.63 | 1,758 | -0.69(-1.60%) |
Sep 19, 2022 | 42.92 | 43.33 | 42.92 | 43.33 | 7,438 | +0.22(+0.51%) |
Sep 16, 2022 | 43.27 | 43.27 | 43.02 | 43.10 | 867 | -0.21(-0.49%) |
Sep 15, 2022 | 43.52 | 43.52 | 43.30 | 43.32 | 6,400 | -0.33(-0.77%) |
Sep 14, 2022 | 43.24 | 43.65 | 43.24 | 43.65 | 1,705 | +0.50(+1.17%) |
Sep 13, 2022 | 42.90 | 43.26 | 42.90 | 43.15 | 6,578 | -0.43(-0.99%) |
Sep 12, 2022 | 43.95 | 43.95 | 43.47 | 43.58 | 513 | -0.21(-0.47%) |
Sep 09, 2022 | 44.00 | 44.00 | 43.74 | 43.79 | 1,601 | +0.23(+0.53%) |
Sep 08, 2022 | 43.78 | 43.78 | 43.55 | 43.56 | 863 | -0.23(-0.52%) |
Sep 07, 2022 | 43.33 | 43.79 | 43.33 | 43.79 | 49,144 | +0.94(+2.20%) |
Sep 06, 2022 | 42.93 | 43.12 | 42.85 | 42.85 | 1,164 | -0.91(-2.09%) |
Sep 02, 2022 | 43.97 | 44.00 | 43.75 | 43.76 | 1,238 | -0.07(-0.16%) |
Sep 01, 2022 | 43.40 | 43.83 | 43.31 | 43.83 | 914 | -0.54(-1.22%) |
Aug 31, 2022 | 44.96 | 44.96 | 44.37 | 44.37 | 1,815 | -0.65(-1.45%) |
Aug 30, 2022 | 45.07 | 45.23 | 44.75 | 45.02 | 3,440 | +0.13(+0.28%) |
Aug 29, 2022 | 44.82 | 44.90 | 44.81 | 44.90 | 697 | -0.49(-1.08%) |
Aug 26, 2022 | 45.59 | 45.59 | 45.39 | 45.39 | 301 | -0.28(-0.61%) |
Aug 25, 2022 | 45.19 | 45.67 | 45.19 | 45.67 | 557 | +0.65(+1.45%) |
Aug 24, 2022 | 45.03 | 45.06 | 44.91 | 45.02 | 7,043 | -0.16(-0.35%) |
Aug 23, 2022 | 45.39 | 45.39 | 45.15 | 45.17 | 15,982 | +0.26(+0.59%) |
Aug 22, 2022 | 45.13 | 45.13 | 44.91 | 44.91 | 49,545 | -0.56(-1.22%) |
Aug 19, 2022 | 45.69 | 45.69 | 45.47 | 45.47 | 218 | -0.82(-1.77%) |
Aug 18, 2022 | 46.30 | 46.44 | 46.28 | 46.28 | 1,848 | +0.15(+0.31%) |
Aug 17, 2022 | 46.29 | 46.29 | 46.04 | 46.14 | 1,525 | -0.48(-1.03%) |
Aug 16, 2022 | 46.47 | 46.62 | 46.47 | 46.62 | 548 | -0.32(-0.69%) |
Aug 15, 2022 | 47.14 | 47.15 | 46.94 | 46.94 | 12,188 | -0.06(-0.13%) |
Aug 12, 2022 | 46.83 | 47.00 | 46.83 | 47.00 | 598 | +0.80(+1.74%) |
Aug 11, 2022 | 46.82 | 46.82 | 46.20 | 46.20 | 6,607 | -0.84(-1.79%) |
Aug 10, 2022 | 46.90 | 47.04 | 46.77 | 47.04 | 1,633 | +0.61(+1.31%) |
Aug 09, 2022 | 46.56 | 46.56 | 46.42 | 46.43 | 1,892 | -0.30(-0.65%) |
Aug 08, 2022 | 46.81 | 47.02 | 46.73 | 46.73 | 1,200 | +0.33(+0.71%) |
Aug 05, 2022 | 46.18 | 46.41 | 46.16 | 46.41 | 2,741 | -0.80(-1.70%) |
Aug 04, 2022 | 47.03 | 47.23 | 46.85 | 47.21 | 13,181 | -0.09(-0.19%) |
Aug 03, 2022 | 46.47 | 47.30 | 46.47 | 47.30 | 588 | +0.89(+1.93%) |
Aug 02, 2022 | 46.99 | 47.03 | 46.40 | 46.40 | 1,346 | -0.78(-1.65%) |
Aug 01, 2022 | 47.17 | 47.33 | 47.16 | 47.18 | 1,929 | +0.00(+0.00%) |
Jul 29, 2022 | 46.91 | 47.59 | 46.88 | 47.18 | 70,342 | +0.28(+0.59%) |
Jul 28, 2022 | 47.00 | 47.00 | 46.88 | 46.90 | 583 | +0.36(+0.78%) |
Jul 27, 2022 | 46.61 | 46.80 | 46.54 | 46.54 | 520 | +0.32(+0.70%) |
Jul 26, 2022 | 46.16 | 46.22 | 46.16 | 46.22 | 1,319 | +0.08(+0.18%) |
Jul 25, 2022 | 46.29 | 46.29 | 46.13 | 46.13 | 383 | -0.67(-1.43%) |
Jul 22, 2022 | 46.96 | 46.96 | 46.80 | 46.80 | 476 | +0.49(+1.05%) |
Jul 21, 2022 | 45.68 | 46.32 | 45.68 | 46.32 | 1,843 | +0.76(+1.67%) |
Jul 20, 2022 | 45.51 | 45.57 | 45.51 | 45.55 | 1,304 | -0.00(-0.00%) |
Jul 19, 2022 | 45.47 | 45.56 | 45.41 | 45.56 | 601 | +0.20(+0.45%) |
Jul 18, 2022 | 45.38 | 45.45 | 45.35 | 45.35 | 1,342 | -0.49(-1.08%) |
Jul 15, 2022 | 45.36 | 45.92 | 45.36 | 45.84 | 17,397 | +0.53(+1.18%) |
Jul 14, 2022 | 45.20 | 45.37 | 45.14 | 45.31 | 5,515 | -0.44(-0.97%) |
Jul 13, 2022 | 44.54 | 45.75 | 44.54 | 45.75 | 2,060 | +0.58(+1.29%) |
Jul 12, 2022 | 45.31 | 45.31 | 45.17 | 45.17 | 2,221 | +0.12(+0.27%) |
Jul 11, 2022 | 45.23 | 45.33 | 45.05 | 45.05 | 841 | +0.23(+0.51%) |
Jul 08, 2022 | 44.84 | 44.84 | 44.69 | 44.82 | 11,210 | -0.12(-0.28%) |
Jul 07, 2022 | 45.15 | 45.17 | 44.91 | 44.94 | 1,659 | +0.00(+0.01%) |
Jul 06, 2022 | 44.97 | 45.08 | 44.94 | 44.94 | 1,975 | -0.30(-0.66%) |
Jul 05, 2022 | 45.26 | 45.38 | 45.13 | 45.24 | 28,150 | -0.05(-0.11%) |