Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.08 | 39.63 | 38.04 | 39.28 | 124,540 | +1.51(+4.00%) |
Sep 29, 2022 | 38.30 | 38.30 | 37.20 | 37.77 | 54,883 | -0.62(-1.61%) |
Sep 28, 2022 | 37.48 | 38.83 | 37.34 | 38.39 | 58,185 | +0.84(+2.23%) |
Sep 27, 2022 | 38.63 | 39.13 | 37.44 | 37.56 | 77,345 | -1.09(-2.82%) |
Sep 26, 2022 | 39.56 | 39.75 | 38.30 | 38.65 | 59,540 | -1.25(-3.14%) |
Sep 23, 2022 | 40.18 | 40.43 | 39.14 | 39.90 | 65,947 | -0.70(-1.72%) |
Sep 22, 2022 | 41.48 | 41.62 | 40.23 | 40.60 | 55,273 | -0.78(-1.89%) |
Sep 21, 2022 | 41.91 | 42.47 | 41.34 | 41.38 | 52,804 | -0.48(-1.15%) |
Sep 20, 2022 | 42.35 | 42.38 | 41.66 | 41.87 | 50,741 | -0.86(-2.02%) |
Sep 19, 2022 | 42.80 | 43.06 | 42.48 | 42.73 | 50,517 | -0.47(-1.09%) |
Sep 16, 2022 | 43.40 | 43.48 | 42.49 | 43.20 | 200,434 | -0.36(-0.83%) |
Sep 15, 2022 | 43.13 | 43.87 | 43.09 | 43.57 | 71,480 | +0.07(+0.16%) |
Sep 14, 2022 | 43.72 | 43.98 | 42.84 | 43.49 | 103,311 | -0.47(-1.08%) |
Sep 13, 2022 | 45.09 | 45.09 | 43.77 | 43.97 | 58,573 | -1.74(-3.80%) |
Sep 12, 2022 | 46.05 | 46.38 | 45.51 | 45.71 | 63,002 | +0.13(+0.29%) |
Sep 09, 2022 | 44.25 | 45.72 | 44.21 | 45.57 | 42,181 | +1.33(+3.00%) |
Sep 08, 2022 | 43.90 | 44.32 | 43.64 | 44.25 | 47,426 | +0.31(+0.71%) |
Sep 07, 2022 | 44.39 | 44.39 | 43.23 | 43.93 | 105,676 | -0.46(-1.03%) |
Sep 06, 2022 | 44.77 | 44.71 | 43.49 | 44.39 | 56,156 | -0.08(-0.18%) |
Sep 02, 2022 | 45.78 | 46.70 | 44.18 | 44.47 | 53,329 | -0.83(-1.84%) |
Sep 01, 2022 | 45.35 | 45.51 | 44.90 | 45.30 | 45,230 | -0.29(-0.63%) |
Aug 31, 2022 | 46.69 | 46.74 | 45.41 | 45.59 | 107,805 | -0.89(-1.91%) |
Aug 30, 2022 | 47.10 | 47.13 | 46.27 | 46.48 | 37,850 | -0.42(-0.90%) |
Aug 29, 2022 | 47.02 | 47.27 | 46.50 | 46.90 | 36,838 | -0.07(-0.15%) |
Aug 26, 2022 | 47.60 | 47.61 | 46.89 | 46.97 | 45,680 | -0.40(-0.85%) |
Aug 25, 2022 | 47.13 | 47.79 | 47.03 | 47.37 | 27,225 | +0.47(+0.99%) |
Aug 24, 2022 | 46.70 | 47.18 | 46.70 | 46.91 | 28,526 | +0.01(+0.02%) |
Aug 23, 2022 | 47.64 | 47.96 | 46.72 | 46.90 | 59,790 | -1.01(-2.11%) |
Aug 22, 2022 | 49.03 | 49.03 | 47.79 | 47.91 | 35,398 | -1.52(-3.08%) |
Aug 19, 2022 | 49.47 | 49.53 | 48.94 | 49.43 | 45,808 | -0.22(-0.45%) |
Aug 18, 2022 | 49.89 | 49.90 | 49.09 | 49.66 | 37,255 | -0.05(-0.11%) |
Aug 17, 2022 | 49.99 | 49.99 | 49.20 | 49.71 | 24,370 | -0.41(-0.82%) |
Aug 16, 2022 | 50.17 | 50.53 | 49.94 | 50.12 | 30,722 | -0.36(-0.71%) |
Aug 15, 2022 | 50.17 | 50.68 | 49.80 | 50.48 | 34,841 | +0.21(+0.41%) |
Aug 12, 2022 | 49.29 | 50.28 | 49.02 | 50.28 | 39,341 | +1.12(+2.28%) |
Aug 11, 2022 | 48.85 | 49.21 | 48.68 | 49.16 | 36,153 | +0.56(+1.16%) |
Aug 10, 2022 | 48.93 | 48.93 | 48.03 | 48.59 | 43,298 | +0.19(+0.39%) |
Aug 09, 2022 | 47.56 | 48.43 | 47.33 | 48.40 | 53,818 | +1.07(+2.25%) |
Aug 08, 2022 | 47.47 | 48.03 | 47.03 | 47.34 | 51,379 | -0.20(-0.41%) |
Aug 05, 2022 | 46.81 | 47.70 | 46.48 | 47.53 | 49,036 | +0.24(+0.51%) |
Aug 04, 2022 | 47.12 | 47.36 | 46.49 | 47.29 | 67,035 | +0.04(+0.08%) |
Aug 03, 2022 | 48.32 | 48.53 | 47.09 | 47.26 | 47,164 | -1.10(-2.28%) |
Aug 02, 2022 | 48.82 | 48.93 | 48.14 | 48.36 | 31,345 | -0.19(-0.39%) |
Aug 01, 2022 | 48.01 | 49.08 | 47.64 | 48.55 | 42,148 | +0.26(+0.54%) |
Jul 29, 2022 | 48.27 | 48.98 | 48.20 | 48.29 | 70,204 | -0.24(-0.50%) |
Jul 28, 2022 | 48.38 | 48.99 | 48.38 | 48.53 | 41,297 | +0.22(+0.46%) |
Jul 27, 2022 | 47.92 | 48.39 | 47.58 | 48.31 | 39,841 | +0.27(+0.56%) |
Jul 26, 2022 | 47.02 | 48.16 | 47.02 | 48.04 | 32,402 | +0.33(+0.69%) |
Jul 25, 2022 | 47.18 | 47.78 | 46.90 | 47.70 | 39,958 | +0.73(+1.56%) |
Jul 22, 2022 | 46.67 | 47.11 | 46.50 | 46.97 | 36,285 | +0.45(+0.96%) |
Jul 21, 2022 | 46.30 | 46.52 | 45.77 | 46.52 | 41,193 | -0.14(-0.31%) |
Jul 20, 2022 | 47.35 | 47.35 | 46.38 | 46.67 | 60,333 | -0.40(-0.86%) |
Jul 19, 2022 | 46.38 | 47.15 | 46.38 | 47.07 | 49,525 | +1.25(+2.72%) |
Jul 18, 2022 | 46.44 | 46.74 | 45.58 | 45.82 | 46,452 | -0.67(-1.45%) |
Jul 15, 2022 | 46.32 | 46.67 | 45.97 | 46.50 | 47,339 | +1.04(+2.29%) |
Jul 14, 2022 | 44.80 | 45.69 | 44.80 | 45.46 | 44,224 | -0.13(-0.29%) |
Jul 13, 2022 | 45.64 | 45.79 | 45.01 | 45.59 | 34,189 | -0.31(-0.68%) |
Jul 12, 2022 | 46.10 | 47.26 | 45.41 | 45.90 | 50,716 | -0.45(-0.97%) |
Jul 11, 2022 | 46.38 | 46.46 | 45.98 | 46.35 | 30,880 | -0.07(-0.15%) |
Jul 08, 2022 | 46.70 | 47.23 | 46.25 | 46.42 | 26,704 | -0.08(-0.17%) |
Jul 07, 2022 | 47.85 | 47.88 | 46.24 | 46.50 | 48,560 | -0.93(-1.96%) |
Jul 06, 2022 | 48.00 | 48.02 | 47.33 | 47.44 | 38,049 | -0.42(-0.88%) |
Jul 05, 2022 | 48.34 | 48.38 | 46.97 | 47.86 | 83,899 | -0.60(-1.24%) |