Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.98 | 36.54 | 35.98 | 36.11 | 230,918 | -0.66(-1.78%) |
Sep 29, 2022 | 36.98 | 36.99 | 36.38 | 36.76 | 148,119 | -0.89(-2.38%) |
Sep 28, 2022 | 36.62 | 37.72 | 36.55 | 37.66 | 136,598 | +0.32(+0.85%) |
Sep 27, 2022 | 37.87 | 38.47 | 37.23 | 37.34 | 288,681 | -0.13(-0.34%) |
Sep 26, 2022 | 37.51 | 37.91 | 37.47 | 37.47 | 923,340 | +0.33(+0.88%) |
Sep 23, 2022 | 37.28 | 37.42 | 36.89 | 37.14 | 287,914 | -1.06(-2.78%) |
Sep 22, 2022 | 38.39 | 38.72 | 38.11 | 38.20 | 305,912 | +0.05(+0.13%) |
Sep 21, 2022 | 38.97 | 38.97 | 38.13 | 38.15 | 311,964 | -1.41(-3.57%) |
Sep 20, 2022 | 39.62 | 39.88 | 39.37 | 39.56 | 222,005 | -0.31(-0.77%) |
Sep 19, 2022 | 39.34 | 39.98 | 39.32 | 39.87 | 747,694 | +0.04(+0.10%) |
Sep 16, 2022 | 40.13 | 40.13 | 39.60 | 39.83 | 137,346 | -0.90(-2.22%) |
Sep 15, 2022 | 40.91 | 41.06 | 40.59 | 40.74 | 239,341 | -0.82(-1.98%) |
Sep 14, 2022 | 41.60 | 41.89 | 41.32 | 41.56 | 152,686 | +0.25(+0.60%) |
Sep 13, 2022 | 41.80 | 42.19 | 41.29 | 41.31 | 438,113 | -1.71(-3.97%) |
Sep 12, 2022 | 42.55 | 43.09 | 42.46 | 43.02 | 68,409 | +0.54(+1.26%) |
Sep 09, 2022 | 42.39 | 42.78 | 42.01 | 42.49 | 82,173 | +0.49(+1.16%) |
Sep 08, 2022 | 41.93 | 42.10 | 41.68 | 42.00 | 115,694 | -0.81(-1.90%) |
Sep 07, 2022 | 42.09 | 42.86 | 42.03 | 42.81 | 444,772 | +0.76(+1.80%) |
Sep 06, 2022 | 42.50 | 42.73 | 41.96 | 42.06 | 274,987 | -0.87(-2.04%) |
Sep 02, 2022 | 43.52 | 43.53 | 42.75 | 42.93 | 742,751 | -0.90(-2.06%) |
Sep 01, 2022 | 43.80 | 44.15 | 43.34 | 43.84 | 284,378 | -0.41(-0.92%) |
Aug 31, 2022 | 44.16 | 44.87 | 44.04 | 44.24 | 122,405 | +0.84(+1.95%) |
Aug 30, 2022 | 44.26 | 44.39 | 43.07 | 43.40 | 135,102 | -1.22(-2.74%) |
Aug 29, 2022 | 45.07 | 45.57 | 44.51 | 44.62 | 235,984 | -0.45(-0.99%) |
Aug 26, 2022 | 46.71 | 46.93 | 45.02 | 45.07 | 364,556 | -0.85(-1.86%) |
Aug 25, 2022 | 44.86 | 46.08 | 44.78 | 45.92 | 381,606 | +1.74(+3.94%) |
Aug 24, 2022 | 43.13 | 44.48 | 42.99 | 44.18 | 1,419,979 | -0.49(-1.09%) |
Aug 23, 2022 | 44.42 | 44.77 | 43.92 | 44.67 | 964,864 | +0.36(+0.81%) |
Aug 22, 2022 | 44.23 | 44.57 | 44.11 | 44.31 | 206,087 | -0.02(-0.04%) |
Aug 19, 2022 | 44.50 | 44.75 | 44.16 | 44.33 | 208,947 | -0.78(-1.72%) |
Aug 18, 2022 | 45.33 | 45.60 | 44.91 | 45.11 | 117,308 | -0.26(-0.57%) |
Aug 17, 2022 | 45.48 | 45.84 | 45.25 | 45.37 | 128,128 | -0.30(-0.65%) |
Aug 16, 2022 | 45.65 | 45.76 | 45.25 | 45.67 | 124,583 | -0.69(-1.48%) |
Aug 15, 2022 | 45.97 | 46.50 | 45.74 | 46.35 | 136,204 | -0.16(-0.34%) |
Aug 12, 2022 | 45.69 | 46.51 | 45.55 | 46.51 | 163,738 | +0.03(+0.06%) |
Aug 11, 2022 | 46.28 | 47.52 | 46.28 | 46.48 | 124,827 | +0.80(+1.76%) |
Aug 10, 2022 | 45.28 | 45.71 | 45.08 | 45.68 | 203,554 | +0.20(+0.44%) |
Aug 09, 2022 | 45.64 | 45.89 | 45.35 | 45.48 | 186,946 | -0.24(-0.52%) |
Aug 08, 2022 | 45.93 | 46.27 | 45.69 | 45.72 | 93,813 | -0.21(-0.45%) |
Aug 05, 2022 | 45.74 | 46.13 | 45.68 | 45.92 | 272,214 | +0.19(+0.41%) |
Aug 04, 2022 | 45.93 | 46.38 | 45.51 | 45.74 | 89,709 | +0.55(+1.21%) |
Aug 03, 2022 | 44.40 | 45.28 | 44.14 | 45.19 | 87,688 | +0.82(+1.86%) |
Aug 02, 2022 | 43.60 | 45.00 | 43.52 | 44.36 | 196,708 | +0.13(+0.29%) |
Aug 01, 2022 | 44.45 | 44.61 | 43.74 | 44.23 | 307,457 | -0.56(-1.24%) |
Jul 29, 2022 | 44.59 | 44.82 | 44.07 | 44.79 | 178,459 | -1.75(-3.76%) |
Jul 28, 2022 | 46.63 | 46.98 | 45.74 | 46.54 | 219,579 | -0.17(-0.36%) |
Jul 27, 2022 | 46.24 | 46.86 | 45.90 | 46.71 | 78,298 | +0.96(+2.11%) |
Jul 26, 2022 | 46.58 | 46.59 | 45.67 | 45.74 | 154,035 | -0.49(-1.05%) |
Jul 25, 2022 | 46.41 | 46.50 | 45.80 | 46.23 | 99,709 | -0.14(-0.30%) |
Jul 22, 2022 | 47.11 | 47.18 | 46.24 | 46.37 | 363,990 | -0.95(-2.02%) |
Jul 21, 2022 | 47.01 | 47.48 | 46.90 | 47.33 | 268,293 | +0.88(+1.90%) |
Jul 20, 2022 | 46.68 | 46.91 | 46.21 | 46.44 | 101,928 | -0.27(-0.57%) |
Jul 19, 2022 | 46.73 | 47.10 | 46.18 | 46.71 | 131,924 | +0.53(+1.14%) |
Jul 18, 2022 | 46.62 | 46.98 | 46.08 | 46.18 | 301,762 | +0.92(+2.04%) |
Jul 15, 2022 | 45.15 | 45.28 | 44.41 | 45.26 | 355,888 | -0.32(-0.70%) |
Jul 14, 2022 | 46.00 | 46.24 | 45.30 | 45.58 | 197,218 | -0.63(-1.36%) |
Jul 13, 2022 | 45.45 | 46.47 | 45.22 | 46.20 | 217,764 | -0.03(-0.06%) |
Jul 12, 2022 | 46.22 | 46.55 | 45.83 | 46.23 | 157,871 | -0.22(-0.47%) |
Jul 11, 2022 | 47.34 | 47.36 | 46.23 | 46.45 | 304,707 | -2.60(-5.31%) |
Jul 08, 2022 | 49.08 | 49.42 | 48.60 | 49.05 | 97,255 | -0.69(-1.38%) |
Jul 07, 2022 | 49.19 | 49.99 | 49.06 | 49.74 | 149,914 | +0.95(+1.96%) |
Jul 06, 2022 | 49.44 | 49.44 | 48.29 | 48.79 | 196,728 | -1.04(-2.09%) |
Jul 05, 2022 | 49.22 | 49.93 | 48.52 | 49.83 | 397,805 | -0.60(-1.18%) |