Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.18 | 37.89 | 36.84 | 36.90 | 386,636 | -0.33(-0.88%) |
Sep 29, 2022 | 37.20 | 37.30 | 36.64 | 37.22 | 282,626 | -0.39(-1.03%) |
Sep 28, 2022 | 36.75 | 37.89 | 36.64 | 37.61 | 353,132 | +1.08(+2.96%) |
Sep 27, 2022 | 37.18 | 37.49 | 36.36 | 36.53 | 308,355 | -0.46(-1.25%) |
Sep 26, 2022 | 36.83 | 38.33 | 36.83 | 36.99 | 574,961 | +0.07(+0.18%) |
Sep 23, 2022 | 37.40 | 37.64 | 36.57 | 36.92 | 410,498 | -0.94(-2.47%) |
Sep 22, 2022 | 38.27 | 38.27 | 37.67 | 37.86 | 422,272 | -0.58(-1.51%) |
Sep 21, 2022 | 39.12 | 39.56 | 38.44 | 38.44 | 443,302 | -0.41(-1.07%) |
Sep 20, 2022 | 39.17 | 39.17 | 38.48 | 38.85 | 229,172 | -0.54(-1.37%) |
Sep 19, 2022 | 38.27 | 39.63 | 38.24 | 39.39 | 313,514 | +0.67(+1.72%) |
Sep 16, 2022 | 39.16 | 39.51 | 38.60 | 38.73 | 852,131 | -1.00(-2.53%) |
Sep 15, 2022 | 40.00 | 41.03 | 39.68 | 39.73 | 316,314 | -0.76(-1.88%) |
Sep 14, 2022 | 40.25 | 40.85 | 39.75 | 40.49 | 677,239 | +0.21(+0.53%) |
Sep 13, 2022 | 41.57 | 41.88 | 40.03 | 40.28 | 613,514 | -2.06(-4.86%) |
Sep 12, 2022 | 43.95 | 44.24 | 41.04 | 42.34 | 868,747 | -2.06(-4.63%) |
Sep 09, 2022 | 45.55 | 46.32 | 44.36 | 44.39 | 497,406 | -0.06(-0.13%) |
Sep 08, 2022 | 43.64 | 44.60 | 43.19 | 44.45 | 233,981 | +0.31(+0.70%) |
Sep 07, 2022 | 43.41 | 44.18 | 43.30 | 44.14 | 210,895 | +0.85(+1.96%) |
Sep 06, 2022 | 43.73 | 43.87 | 42.74 | 43.29 | 255,435 | -0.11(-0.24%) |
Sep 02, 2022 | 44.16 | 44.57 | 43.07 | 43.40 | 239,957 | -0.14(-0.33%) |
Sep 01, 2022 | 44.63 | 44.63 | 43.26 | 43.54 | 222,534 | -1.24(-2.76%) |
Aug 31, 2022 | 44.34 | 44.94 | 43.96 | 44.78 | 320,834 | +0.50(+1.13%) |
Aug 30, 2022 | 44.91 | 44.98 | 44.14 | 44.28 | 127,639 | -0.70(-1.57%) |
Aug 29, 2022 | 44.94 | 45.24 | 44.46 | 44.98 | 127,266 | -0.42(-0.94%) |
Aug 26, 2022 | 46.79 | 46.84 | 45.34 | 45.41 | 190,805 | -1.47(-3.13%) |
Aug 25, 2022 | 45.85 | 47.00 | 45.85 | 46.87 | 181,620 | +1.21(+2.64%) |
Aug 24, 2022 | 45.50 | 45.83 | 45.26 | 45.67 | 157,011 | +0.42(+0.94%) |
Aug 23, 2022 | 45.08 | 46.04 | 45.03 | 45.24 | 239,166 | -0.07(-0.15%) |
Aug 22, 2022 | 46.46 | 46.70 | 45.28 | 45.31 | 257,609 | -1.76(-3.73%) |
Aug 19, 2022 | 46.83 | 48.45 | 46.59 | 47.07 | 375,183 | +0.29(+0.62%) |
Aug 18, 2022 | 45.53 | 46.94 | 45.45 | 46.78 | 243,918 | +1.41(+3.11%) |
Aug 17, 2022 | 45.21 | 45.75 | 44.98 | 45.37 | 172,949 | -0.50(-1.09%) |
Aug 16, 2022 | 45.71 | 46.57 | 45.71 | 45.87 | 316,211 | -0.18(-0.40%) |
Aug 15, 2022 | 44.98 | 46.10 | 44.74 | 46.05 | 202,269 | +0.53(+1.17%) |
Aug 12, 2022 | 44.39 | 45.52 | 44.26 | 45.52 | 204,492 | +1.33(+3.01%) |
Aug 11, 2022 | 44.09 | 44.49 | 44.00 | 44.19 | 221,975 | +0.36(+0.81%) |
Aug 10, 2022 | 44.23 | 44.38 | 43.82 | 43.83 | 202,104 | +0.61(+1.41%) |
Aug 09, 2022 | 43.33 | 43.62 | 42.90 | 43.23 | 261,010 | +0.09(+0.20%) |
Aug 08, 2022 | 43.09 | 43.79 | 42.88 | 43.14 | 243,079 | +0.22(+0.52%) |
Aug 05, 2022 | 42.69 | 43.20 | 42.53 | 42.92 | 227,649 | -0.26(-0.60%) |
Aug 04, 2022 | 43.37 | 43.53 | 42.95 | 43.18 | 239,132 | -0.14(-0.33%) |
Aug 03, 2022 | 42.93 | 43.66 | 42.64 | 43.32 | 249,917 | +0.40(+0.92%) |
Aug 02, 2022 | 43.83 | 43.83 | 42.92 | 42.93 | 290,677 | -0.85(-1.94%) |
Aug 01, 2022 | 43.05 | 44.00 | 42.54 | 43.78 | 253,634 | +0.50(+1.16%) |
Jul 29, 2022 | 42.66 | 43.55 | 42.66 | 43.27 | 776,554 | +0.37(+0.85%) |
Jul 28, 2022 | 42.24 | 43.05 | 42.15 | 42.91 | 206,068 | +0.77(+1.83%) |
Jul 27, 2022 | 42.34 | 42.42 | 41.37 | 42.14 | 278,999 | +0.14(+0.32%) |
Jul 26, 2022 | 42.02 | 42.23 | 41.68 | 42.00 | 188,095 | -0.02(-0.05%) |
Jul 25, 2022 | 41.74 | 42.21 | 41.55 | 42.02 | 248,627 | +0.57(+1.37%) |
Jul 22, 2022 | 41.96 | 41.96 | 40.99 | 41.45 | 306,968 | -0.17(-0.42%) |
Jul 21, 2022 | 41.86 | 41.86 | 40.60 | 41.62 | 456,708 | -0.64(-1.51%) |
Jul 20, 2022 | 42.22 | 42.61 | 41.87 | 42.26 | 453,935 | +0.07(+0.16%) |
Jul 19, 2022 | 41.27 | 42.40 | 41.27 | 42.19 | 291,270 | +1.54(+3.80%) |
Jul 18, 2022 | 41.28 | 41.54 | 40.41 | 40.65 | 234,625 | -0.42(-1.03%) |
Jul 15, 2022 | 41.17 | 41.36 | 40.64 | 41.07 | 260,769 | +0.39(+0.95%) |
Jul 14, 2022 | 40.15 | 40.85 | 40.00 | 40.69 | 199,258 | -0.37(-0.89%) |
Jul 13, 2022 | 40.81 | 41.12 | 40.64 | 41.05 | 327,845 | -0.20(-0.49%) |
Jul 12, 2022 | 41.59 | 42.39 | 40.97 | 41.26 | 221,009 | -0.44(-1.06%) |
Jul 11, 2022 | 41.56 | 41.85 | 41.07 | 41.70 | 168,420 | +0.08(+0.19%) |
Jul 08, 2022 | 41.63 | 41.92 | 41.25 | 41.62 | 197,991 | -0.19(-0.46%) |
Jul 07, 2022 | 41.42 | 42.32 | 41.42 | 41.82 | 259,270 | +1.09(+2.68%) |
Jul 06, 2022 | 40.75 | 41.14 | 40.14 | 40.73 | 318,527 | -0.32(-0.79%) |
Jul 05, 2022 | 40.66 | 41.06 | 39.89 | 41.05 | 409,489 | -0.45(-1.09%) |