Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.31 | 35.41 | 33.66 | 34.37 | 881,903 | +0.83(+2.47%) |
Sep 29, 2022 | 35.63 | 35.89 | 32.90 | 33.54 | 856,960 | -2.49(-6.91%) |
Sep 28, 2022 | 37.12 | 37.32 | 34.95 | 36.03 | 1,002,726 | -1.29(-3.46%) |
Sep 27, 2022 | 38.60 | 40.47 | 37.25 | 37.32 | 830,513 | -1.12(-2.91%) |
Sep 26, 2022 | 38.75 | 39.78 | 38.04 | 38.44 | 601,251 | -0.50(-1.28%) |
Sep 23, 2022 | 40.01 | 40.06 | 38.34 | 38.94 | 486,838 | -1.73(-4.25%) |
Sep 22, 2022 | 41.83 | 41.99 | 40.27 | 40.67 | 395,512 | -1.28(-3.05%) |
Sep 21, 2022 | 43.33 | 43.61 | 41.94 | 41.95 | 425,413 | -0.49(-1.15%) |
Sep 20, 2022 | 41.74 | 42.46 | 41.44 | 42.44 | 274,794 | +0.30(+0.71%) |
Sep 19, 2022 | 41.60 | 42.87 | 41.58 | 42.14 | 250,106 | +0.27(+0.64%) |
Sep 16, 2022 | 41.89 | 42.27 | 41.24 | 41.87 | 651,704 | -0.36(-0.85%) |
Sep 15, 2022 | 42.73 | 43.14 | 42.19 | 42.23 | 266,505 | -0.67(-1.56%) |
Sep 14, 2022 | 43.08 | 43.18 | 42.43 | 42.90 | 243,323 | -0.40(-0.92%) |
Sep 13, 2022 | 44.14 | 44.63 | 43.09 | 43.30 | 362,462 | -1.78(-3.95%) |
Sep 12, 2022 | 44.91 | 45.26 | 44.51 | 45.08 | 339,706 | +0.53(+1.19%) |
Sep 09, 2022 | 43.43 | 44.95 | 43.34 | 44.55 | 322,024 | +1.29(+2.98%) |
Sep 08, 2022 | 42.94 | 43.56 | 42.47 | 43.26 | 270,363 | +0.03(+0.07%) |
Sep 07, 2022 | 42.70 | 43.38 | 41.89 | 43.23 | 510,628 | +0.64(+1.50%) |
Sep 06, 2022 | 42.58 | 42.60 | 41.14 | 42.59 | 428,164 | +0.09(+0.21%) |
Sep 02, 2022 | 43.74 | 43.93 | 42.30 | 42.50 | 309,133 | -0.99(-2.28%) |
Sep 01, 2022 | 43.48 | 43.83 | 43.01 | 43.49 | 409,927 | -0.59(-1.34%) |
Aug 31, 2022 | 44.82 | 44.82 | 43.72 | 44.08 | 341,320 | -0.57(-1.28%) |
Aug 30, 2022 | 45.77 | 45.77 | 43.91 | 44.65 | 528,670 | -0.77(-1.70%) |
Aug 29, 2022 | 45.87 | 46.03 | 44.77 | 45.42 | 268,711 | -1.06(-2.28%) |
Aug 26, 2022 | 47.85 | 48.26 | 46.36 | 46.48 | 256,668 | -1.52(-3.17%) |
Aug 25, 2022 | 46.81 | 48.02 | 46.31 | 48.00 | 249,454 | +1.33(+2.85%) |
Aug 24, 2022 | 46.87 | 46.99 | 46.23 | 46.67 | 241,474 | -0.44(-0.93%) |
Aug 23, 2022 | 47.14 | 47.58 | 46.91 | 47.11 | 305,988 | -0.14(-0.30%) |
Aug 22, 2022 | 47.53 | 47.81 | 46.86 | 47.25 | 310,127 | -0.49(-1.03%) |
Aug 19, 2022 | 46.98 | 47.82 | 46.67 | 47.74 | 321,232 | +0.58(+1.23%) |
Aug 18, 2022 | 46.92 | 47.32 | 46.13 | 47.16 | 244,509 | +0.75(+1.62%) |
Aug 17, 2022 | 47.26 | 47.32 | 45.90 | 46.41 | 210,722 | -0.97(-2.05%) |
Aug 16, 2022 | 46.20 | 47.42 | 45.73 | 47.38 | 280,498 | +1.29(+2.80%) |
Aug 15, 2022 | 45.94 | 46.49 | 45.16 | 46.09 | 434,480 | -0.06(-0.13%) |
Aug 12, 2022 | 45.44 | 46.19 | 45.03 | 46.15 | 237,033 | +0.78(+1.72%) |
Aug 11, 2022 | 44.79 | 45.98 | 44.59 | 45.37 | 284,640 | +1.13(+2.55%) |
Aug 10, 2022 | 44.60 | 45.19 | 44.22 | 44.24 | 316,212 | +0.35(+0.80%) |
Aug 09, 2022 | 44.38 | 44.75 | 43.65 | 43.89 | 244,434 | -0.68(-1.53%) |
Aug 08, 2022 | 44.45 | 45.32 | 44.29 | 44.57 | 224,457 | +0.24(+0.54%) |
Aug 05, 2022 | 44.12 | 45.05 | 43.73 | 44.33 | 274,706 | -0.17(-0.38%) |
Aug 04, 2022 | 43.98 | 44.72 | 43.41 | 44.50 | 459,788 | +0.84(+1.92%) |
Aug 03, 2022 | 43.54 | 43.97 | 43.05 | 43.66 | 208,268 | +0.29(+0.67%) |
Aug 02, 2022 | 43.40 | 43.52 | 42.60 | 43.37 | 192,645 | +0.14(+0.32%) |
Aug 01, 2022 | 42.12 | 43.55 | 41.79 | 43.23 | 340,651 | +0.72(+1.69%) |
Jul 29, 2022 | 42.52 | 42.58 | 41.86 | 42.51 | 262,475 | -0.13(-0.30%) |
Jul 28, 2022 | 42.09 | 42.72 | 41.87 | 42.64 | 193,586 | +0.36(+0.85%) |
Jul 27, 2022 | 42.04 | 42.34 | 41.45 | 42.28 | 230,705 | +0.46(+1.10%) |
Jul 26, 2022 | 40.92 | 42.15 | 40.57 | 41.82 | 268,283 | +0.39(+0.94%) |
Jul 25, 2022 | 41.51 | 41.65 | 41.09 | 41.43 | 238,316 | -0.06(-0.14%) |
Jul 22, 2022 | 42.12 | 42.56 | 41.03 | 41.49 | 303,387 | -0.82(-1.94%) |
Jul 21, 2022 | 42.57 | 43.00 | 41.72 | 42.31 | 253,815 | -0.16(-0.38%) |
Jul 20, 2022 | 41.69 | 42.61 | 41.69 | 42.47 | 374,770 | +0.80(+1.92%) |
Jul 19, 2022 | 42.00 | 42.51 | 41.55 | 41.67 | 320,190 | +0.43(+1.04%) |
Jul 18, 2022 | 41.47 | 42.20 | 40.96 | 41.24 | 222,214 | +0.02(+0.05%) |
Jul 15, 2022 | 41.00 | 41.41 | 40.53 | 41.22 | 393,728 | +0.93(+2.31%) |
Jul 14, 2022 | 39.56 | 40.51 | 39.39 | 40.29 | 367,754 | +0.14(+0.35%) |
Jul 13, 2022 | 38.50 | 40.52 | 38.50 | 40.15 | 387,778 | +0.86(+2.19%) |
Jul 12, 2022 | 38.90 | 39.97 | 38.65 | 39.29 | 337,723 | +0.59(+1.52%) |
Jul 11, 2022 | 39.47 | 39.85 | 38.60 | 38.70 | 206,941 | -0.86(-2.17%) |
Jul 08, 2022 | 39.66 | 39.97 | 38.94 | 39.56 | 214,968 | +0.16(+0.41%) |
Jul 07, 2022 | 39.27 | 40.09 | 38.78 | 39.40 | 304,359 | +0.11(+0.28%) |
Jul 06, 2022 | 40.00 | 40.29 | 38.96 | 39.29 | 291,235 | -0.75(-1.87%) |
Jul 05, 2022 | 38.87 | 40.05 | 38.31 | 40.04 | 412,240 | +0.35(+0.88%) |