Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.26 | 39.98 | 38.99 | 39.08 | 97,837 | -0.20(-0.51%) |
Sep 29, 2022 | 38.88 | 39.28 | 38.36 | 39.28 | 67,300 | +0.28(+0.73%) |
Sep 28, 2022 | 38.89 | 39.48 | 38.71 | 38.99 | 73,185 | +0.08(+0.19%) |
Sep 27, 2022 | 38.85 | 39.46 | 38.64 | 38.92 | 58,808 | +0.09(+0.24%) |
Sep 26, 2022 | 39.14 | 39.39 | 38.64 | 38.82 | 87,756 | -0.34(-0.88%) |
Sep 23, 2022 | 39.19 | 39.58 | 38.72 | 39.17 | 68,665 | -0.34(-0.87%) |
Sep 22, 2022 | 39.88 | 39.88 | 39.10 | 39.51 | 55,433 | -0.39(-0.99%) |
Sep 21, 2022 | 40.28 | 40.68 | 39.71 | 39.90 | 88,235 | -0.39(-0.98%) |
Sep 20, 2022 | 39.96 | 40.30 | 39.51 | 40.30 | 58,171 | +0.13(+0.31%) |
Sep 19, 2022 | 39.67 | 40.25 | 39.41 | 40.17 | 44,580 | +0.45(+1.14%) |
Sep 16, 2022 | 39.51 | 39.73 | 39.08 | 39.72 | 224,355 | +0.23(+0.57%) |
Sep 15, 2022 | 39.81 | 40.05 | 39.21 | 39.49 | 53,726 | -0.44(-1.11%) |
Sep 14, 2022 | 39.79 | 40.10 | 39.42 | 39.94 | 119,057 | +0.01(+0.02%) |
Sep 13, 2022 | 40.76 | 41.77 | 39.58 | 39.93 | 109,632 | -1.30(-3.16%) |
Sep 12, 2022 | 40.97 | 41.42 | 40.86 | 41.23 | 64,530 | +0.40(+0.98%) |
Sep 09, 2022 | 40.56 | 40.92 | 40.12 | 40.83 | 65,385 | +0.37(+0.91%) |
Sep 08, 2022 | 40.03 | 40.76 | 39.77 | 40.46 | 48,261 | +0.27(+0.67%) |
Sep 07, 2022 | 39.19 | 40.22 | 39.19 | 40.20 | 45,521 | +0.77(+1.96%) |
Sep 06, 2022 | 39.87 | 39.98 | 39.20 | 39.42 | 148,542 | -0.47(-1.17%) |
Sep 02, 2022 | 40.00 | 40.39 | 39.61 | 39.89 | 63,104 | -0.15(-0.37%) |
Sep 01, 2022 | 39.71 | 40.15 | 39.66 | 40.04 | 64,733 | +0.31(+0.77%) |
Aug 31, 2022 | 39.92 | 40.18 | 39.57 | 39.73 | 100,508 | -0.21(-0.52%) |
Aug 30, 2022 | 40.55 | 40.55 | 39.80 | 39.94 | 33,900 | -0.32(-0.80%) |
Aug 29, 2022 | 40.60 | 40.66 | 40.14 | 40.26 | 116,776 | -0.68(-1.66%) |
Aug 26, 2022 | 41.77 | 41.77 | 40.71 | 40.94 | 48,625 | -0.61(-1.46%) |
Aug 25, 2022 | 40.55 | 41.62 | 39.49 | 41.55 | 47,189 | +0.72(+1.77%) |
Aug 24, 2022 | 40.93 | 41.14 | 40.26 | 40.83 | 67,418 | -0.22(-0.55%) |
Aug 23, 2022 | 42.09 | 42.09 | 40.84 | 41.05 | 92,358 | -0.97(-2.31%) |
Aug 22, 2022 | 42.12 | 42.19 | 41.71 | 42.02 | 83,036 | -0.45(-1.06%) |
Aug 19, 2022 | 42.31 | 42.61 | 41.71 | 42.47 | 358,681 | +0.17(+0.41%) |
Aug 18, 2022 | 42.28 | 42.40 | 42.06 | 42.30 | 43,562 | +0.14(+0.33%) |
Aug 17, 2022 | 41.52 | 42.31 | 41.52 | 42.16 | 44,126 | +0.42(+1.00%) |
Aug 16, 2022 | 41.42 | 41.96 | 41.29 | 41.74 | 84,124 | +0.09(+0.22%) |
Aug 15, 2022 | 41.11 | 41.70 | 40.84 | 41.65 | 66,538 | +0.52(+1.25%) |
Aug 12, 2022 | 40.44 | 41.26 | 40.44 | 41.13 | 71,890 | +0.94(+2.34%) |
Aug 11, 2022 | 40.22 | 40.49 | 39.84 | 40.20 | 74,714 | +0.17(+0.41%) |
Aug 10, 2022 | 39.87 | 40.16 | 39.23 | 40.03 | 84,330 | +0.44(+1.11%) |
Aug 09, 2022 | 39.02 | 39.91 | 38.80 | 39.59 | 86,575 | +0.72(+1.86%) |
Aug 08, 2022 | 39.17 | 39.37 | 38.66 | 38.87 | 108,903 | -0.15(-0.38%) |
Aug 05, 2022 | 38.47 | 39.02 | 38.24 | 39.02 | 76,342 | +0.57(+1.49%) |
Aug 04, 2022 | 38.18 | 38.73 | 37.96 | 38.44 | 81,586 | +0.19(+0.50%) |
Aug 03, 2022 | 38.02 | 38.33 | 37.41 | 38.25 | 140,021 | +0.59(+1.57%) |
Aug 02, 2022 | 38.49 | 38.49 | 37.62 | 37.66 | 70,032 | -0.75(-1.95%) |
Aug 01, 2022 | 37.55 | 38.61 | 37.16 | 38.41 | 110,153 | +0.56(+1.47%) |
Jul 29, 2022 | 39.27 | 39.91 | 37.48 | 37.85 | 136,506 | -1.84(-4.65%) |
Jul 28, 2022 | 40.34 | 40.34 | 39.26 | 39.70 | 57,194 | -0.43(-1.08%) |
Jul 27, 2022 | 40.18 | 40.37 | 39.71 | 40.13 | 54,091 | -0.14(-0.35%) |
Jul 26, 2022 | 39.76 | 40.34 | 39.67 | 40.27 | 56,605 | +0.49(+1.23%) |
Jul 25, 2022 | 39.27 | 40.91 | 39.27 | 39.78 | 68,196 | +0.63(+1.61%) |
Jul 22, 2022 | 39.42 | 39.60 | 38.96 | 39.15 | 58,963 | -0.17(-0.42%) |
Jul 21, 2022 | 39.27 | 39.76 | 38.94 | 39.32 | 62,362 | -0.17(-0.44%) |
Jul 20, 2022 | 39.09 | 39.86 | 38.97 | 39.49 | 95,835 | +0.27(+0.68%) |
Jul 19, 2022 | 39.21 | 39.76 | 39.17 | 39.22 | 111,085 | +0.16(+0.40%) |
Jul 18, 2022 | 39.75 | 39.75 | 38.97 | 39.07 | 74,185 | -0.22(-0.57%) |
Jul 15, 2022 | 39.54 | 40.89 | 39.12 | 39.29 | 75,108 | +0.26(+0.66%) |
Jul 14, 2022 | 40.08 | 40.58 | 38.92 | 39.03 | 61,619 | -1.50(-3.71%) |
Jul 13, 2022 | 40.93 | 40.93 | 40.34 | 40.54 | 59,592 | -0.57(-1.39%) |
Jul 12, 2022 | 41.33 | 42.11 | 41.07 | 41.11 | 54,909 | -0.32(-0.76%) |
Jul 11, 2022 | 41.13 | 41.82 | 41.13 | 41.43 | 50,977 | +0.07(+0.16%) |
Jul 08, 2022 | 42.02 | 42.02 | 41.31 | 41.36 | 69,822 | -0.51(-1.21%) |
Jul 07, 2022 | 43.17 | 43.21 | 41.82 | 41.87 | 84,910 | -1.03(-2.40%) |
Jul 06, 2022 | 43.75 | 43.95 | 42.55 | 42.90 | 90,929 | -1.11(-2.51%) |
Jul 05, 2022 | 43.49 | 44.01 | 42.51 | 44.00 | 181,651 | +0.20(+0.46%) |