Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.88 | 39.88 | 39.59 | 39.65 | 977 | -0.19(-0.47%) |
Sep 29, 2022 | 39.93 | 40.08 | 39.71 | 39.84 | 1,348 | -1.60(-3.87%) |
Sep 28, 2022 | 40.73 | 41.56 | 40.73 | 41.44 | 1,143 | +0.40(+0.98%) |
Sep 27, 2022 | 41.44 | 41.44 | 40.83 | 41.04 | 1,453 | +0.29(+0.72%) |
Sep 26, 2022 | 40.94 | 41.50 | 40.75 | 40.75 | 18,068 | -0.38(-0.93%) |
Sep 23, 2022 | 41.65 | 41.71 | 40.87 | 41.13 | 65,198 | -1.32(-3.10%) |
Sep 22, 2022 | 43.08 | 43.08 | 42.21 | 42.45 | 4,583 | -0.59(-1.36%) |
Sep 21, 2022 | 43.87 | 44.06 | 43.03 | 43.03 | 3,227 | -0.90(-2.04%) |
Sep 20, 2022 | 44.00 | 44.06 | 43.63 | 43.93 | 43,428 | -0.42(-0.95%) |
Sep 19, 2022 | 44.25 | 44.57 | 44.01 | 44.35 | 1,408 | +0.19(+0.42%) |
Sep 16, 2022 | 44.01 | 44.26 | 43.62 | 44.17 | 2,675 | -0.22(-0.51%) |
Sep 15, 2022 | 44.44 | 44.46 | 44.06 | 44.39 | 3,033 | -0.41(-0.91%) |
Sep 14, 2022 | 44.76 | 45.08 | 44.57 | 44.80 | 5,653 | +0.10(+0.22%) |
Sep 13, 2022 | 44.38 | 44.70 | 44.38 | 44.70 | 852 | -1.87(-4.02%) |
Sep 12, 2022 | 46.35 | 46.81 | 46.35 | 46.58 | 3,737 | +0.24(+0.53%) |
Sep 09, 2022 | 45.74 | 46.33 | 45.74 | 46.33 | 1,654 | +1.42(+3.17%) |
Sep 08, 2022 | 44.29 | 45.21 | 44.29 | 44.91 | 2,321 | -0.19(-0.41%) |
Sep 07, 2022 | 43.95 | 45.09 | 43.92 | 45.09 | 2,193 | +1.10(+2.51%) |
Sep 06, 2022 | 44.19 | 44.27 | 43.91 | 43.99 | 3,989 | -0.17(-0.38%) |
Sep 02, 2022 | 45.38 | 45.38 | 44.16 | 44.16 | 1,646 | -1.21(-2.67%) |
Sep 01, 2022 | 44.99 | 45.37 | 44.02 | 45.37 | 25,515 | -0.19(-0.41%) |
Aug 31, 2022 | 46.07 | 46.07 | 45.55 | 45.55 | 2,478 | -0.48(-1.04%) |
Aug 30, 2022 | 46.50 | 46.50 | 45.86 | 46.03 | 2,234 | -0.86(-1.83%) |
Aug 29, 2022 | 46.74 | 46.93 | 46.50 | 46.89 | 3,266 | -0.07(-0.15%) |
Aug 26, 2022 | 49.14 | 49.14 | 46.96 | 46.96 | 2,419 | -2.12(-4.31%) |
Aug 25, 2022 | 48.16 | 49.07 | 48.16 | 49.07 | 2,318 | +1.24(+2.60%) |
Aug 24, 2022 | 47.58 | 48.01 | 47.58 | 47.83 | 1,449 | +0.18(+0.38%) |
Aug 23, 2022 | 47.72 | 47.78 | 47.65 | 47.65 | 1,219 | +0.27(+0.58%) |
Aug 22, 2022 | 48.00 | 48.00 | 47.36 | 47.38 | 3,194 | -1.37(-2.80%) |
Aug 19, 2022 | 49.50 | 49.50 | 48.64 | 48.74 | 29,131 | -1.44(-2.88%) |
Aug 18, 2022 | 49.75 | 50.54 | 49.75 | 50.18 | 2,631 | +0.42(+0.84%) |
Aug 17, 2022 | 49.99 | 50.18 | 49.51 | 49.77 | 3,600 | -0.77(-1.53%) |
Aug 16, 2022 | 50.95 | 51.03 | 50.54 | 50.54 | 5,191 | -0.45(-0.88%) |
Aug 15, 2022 | 50.71 | 50.99 | 50.71 | 50.99 | 2,250 | +0.10(+0.19%) |
Aug 12, 2022 | 50.64 | 50.89 | 50.64 | 50.89 | 1,546 | +1.22(+2.46%) |
Aug 11, 2022 | 50.31 | 50.50 | 49.67 | 49.67 | 5,161 | -0.46(-0.92%) |
Aug 10, 2022 | 49.36 | 50.13 | 48.92 | 50.13 | 3,819 | +2.14(+4.45%) |
Aug 09, 2022 | 48.74 | 48.74 | 47.99 | 47.99 | 7,517 | -1.19(-2.42%) |
Aug 08, 2022 | 49.71 | 49.71 | 49.18 | 49.18 | 1,888 | -0.30(-0.61%) |
Aug 05, 2022 | 49.27 | 50.03 | 49.27 | 49.48 | 11,435 | -0.28(-0.57%) |
Aug 04, 2022 | 49.90 | 49.98 | 49.77 | 49.77 | 2,441 | -0.23(-0.46%) |
Aug 03, 2022 | 49.11 | 50.00 | 49.11 | 50.00 | 3,137 | +1.07(+2.19%) |
Aug 02, 2022 | 48.56 | 49.28 | 48.47 | 48.93 | 8,198 | -0.35(-0.71%) |
Aug 01, 2022 | 49.37 | 49.46 | 48.69 | 49.28 | 2,844 | +0.58(+1.18%) |
Jul 29, 2022 | 48.30 | 48.99 | 48.30 | 48.70 | 4,943 | +0.14(+0.28%) |
Jul 28, 2022 | 48.10 | 48.57 | 47.54 | 48.57 | 2,792 | +0.66(+1.38%) |
Jul 27, 2022 | 46.47 | 47.90 | 46.47 | 47.90 | 1,889 | +2.06(+4.49%) |
Jul 26, 2022 | 46.29 | 46.29 | 45.84 | 45.84 | 323 | -1.33(-2.81%) |
Jul 25, 2022 | 47.01 | 47.17 | 46.62 | 47.17 | 425 | +0.44(+0.94%) |
Jul 22, 2022 | 47.96 | 47.96 | 46.73 | 46.73 | 1,187 | -1.29(-2.69%) |
Jul 21, 2022 | 47.45 | 48.02 | 47.29 | 48.02 | 2,525 | +1.12(+2.38%) |
Jul 20, 2022 | 47.07 | 47.27 | 46.91 | 46.91 | 2,807 | +0.41(+0.88%) |
Jul 19, 2022 | 45.57 | 46.50 | 45.57 | 46.50 | 2,210 | +1.72(+3.84%) |
Jul 18, 2022 | 45.46 | 46.09 | 44.78 | 44.78 | 1,896 | -0.17(-0.37%) |
Jul 15, 2022 | 44.97 | 44.97 | 44.83 | 44.95 | 481 | +0.93(+2.11%) |
Jul 14, 2022 | 43.27 | 44.02 | 43.27 | 44.02 | 6,245 | +0.05(+0.10%) |
Jul 13, 2022 | 43.33 | 44.10 | 43.33 | 43.97 | 2,840 | +0.11(+0.25%) |
Jul 12, 2022 | 43.87 | 44.34 | 43.60 | 43.86 | 1,800 | +0.03(+0.07%) |
Jul 11, 2022 | 44.72 | 44.72 | 43.81 | 43.83 | 1,912 | -1.70(-3.72%) |
Jul 08, 2022 | 44.88 | 45.56 | 44.88 | 45.53 | 1,929 | +0.25(+0.56%) |
Jul 07, 2022 | 43.90 | 45.30 | 43.90 | 45.28 | 4,554 | +2.04(+4.72%) |
Jul 06, 2022 | 43.33 | 43.47 | 43.17 | 43.24 | 3,284 | -0.28(-0.64%) |
Jul 05, 2022 | 42.36 | 43.51 | 42.26 | 43.51 | 5,400 | +0.16(+0.37%) |