Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.31 | 41.85 | 40.96 | 41.02 | 1,926,641 | -0.29(-0.70%) |
Sep 29, 2022 | 41.61 | 41.61 | 40.72 | 41.31 | 1,312,606 | -0.60(-1.43%) |
Sep 28, 2022 | 40.78 | 42.08 | 40.70 | 41.91 | 1,725,754 | +1.52(+3.76%) |
Sep 27, 2022 | 40.54 | 40.95 | 40.10 | 40.39 | 2,634,334 | +0.35(+0.87%) |
Sep 26, 2022 | 40.59 | 41.02 | 39.95 | 40.04 | 1,823,512 | -0.79(-1.93%) |
Sep 23, 2022 | 41.49 | 41.49 | 40.27 | 40.83 | 2,493,672 | -1.46(-3.45%) |
Sep 22, 2022 | 42.81 | 42.98 | 42.28 | 42.29 | 1,770,148 | -0.56(-1.31%) |
Sep 21, 2022 | 44.02 | 44.21 | 42.85 | 42.85 | 1,307,644 | -0.85(-1.95%) |
Sep 20, 2022 | 43.86 | 43.88 | 43.34 | 43.70 | 1,286,660 | -0.52(-1.18%) |
Sep 19, 2022 | 43.43 | 44.29 | 43.26 | 44.22 | 1,325,259 | +0.23(+0.52%) |
Sep 16, 2022 | 44.09 | 44.19 | 43.59 | 43.99 | 2,231,115 | -0.50(-1.12%) |
Sep 15, 2022 | 44.71 | 45.05 | 44.30 | 44.49 | 1,003,118 | -0.36(-0.80%) |
Sep 14, 2022 | 45.05 | 45.10 | 44.41 | 44.85 | 763,095 | -0.13(-0.29%) |
Sep 13, 2022 | 46.05 | 46.12 | 44.83 | 44.98 | 1,216,040 | -1.99(-4.24%) |
Sep 12, 2022 | 47.09 | 47.37 | 46.88 | 46.97 | 898,395 | +0.33(+0.71%) |
Sep 09, 2022 | 46.08 | 46.72 | 46.03 | 46.64 | 1,067,859 | +1.05(+2.30%) |
Sep 08, 2022 | 44.96 | 45.61 | 44.69 | 45.59 | 1,400,848 | +0.58(+1.29%) |
Sep 07, 2022 | 44.22 | 45.12 | 44.08 | 45.01 | 1,107,189 | +0.62(+1.40%) |
Sep 06, 2022 | 45.05 | 45.09 | 44.25 | 44.39 | 1,627,885 | -0.44(-0.98%) |
Sep 02, 2022 | 45.56 | 45.70 | 44.63 | 44.83 | 1,204,439 | -0.07(-0.16%) |
Sep 01, 2022 | 44.82 | 44.92 | 44.21 | 44.90 | 1,518,421 | -0.24(-0.53%) |
Aug 31, 2022 | 45.62 | 45.68 | 45.14 | 45.14 | 1,595,329 | -0.43(-0.94%) |
Aug 30, 2022 | 46.55 | 46.55 | 45.39 | 45.57 | 1,920,536 | -0.93(-2.00%) |
Aug 29, 2022 | 46.29 | 46.99 | 46.13 | 46.50 | 1,383,492 | -0.20(-0.43%) |
Aug 26, 2022 | 48.12 | 48.13 | 46.69 | 46.70 | 1,135,239 | -1.38(-2.87%) |
Aug 25, 2022 | 47.53 | 48.08 | 47.33 | 48.08 | 1,125,976 | +0.88(+1.86%) |
Aug 24, 2022 | 47.00 | 47.30 | 46.75 | 47.20 | 967,253 | +0.14(+0.30%) |
Aug 23, 2022 | 46.85 | 47.45 | 46.83 | 47.06 | 962,906 | +0.38(+0.81%) |
Aug 22, 2022 | 46.98 | 46.98 | 46.55 | 46.68 | 1,241,870 | -0.81(-1.71%) |
Aug 19, 2022 | 47.75 | 47.75 | 47.27 | 47.49 | 1,135,022 | -0.51(-1.06%) |
Aug 18, 2022 | 47.94 | 48.07 | 47.69 | 48.00 | 1,064,649 | +0.31(+0.65%) |
Aug 17, 2022 | 48.06 | 48.06 | 47.47 | 47.69 | 1,629,176 | -0.73(-1.51%) |
Aug 16, 2022 | 48.13 | 48.66 | 48.05 | 48.42 | 1,675,945 | +0.35(+0.73%) |
Aug 15, 2022 | 47.73 | 48.11 | 47.47 | 48.07 | 1,669,037 | -0.11(-0.23%) |
Aug 12, 2022 | 47.81 | 48.18 | 47.57 | 48.18 | 1,922,878 | +0.57(+1.20%) |
Aug 11, 2022 | 47.53 | 48.14 | 47.49 | 47.61 | 2,336,228 | +0.45(+0.95%) |
Aug 10, 2022 | 46.81 | 47.23 | 46.73 | 47.16 | 1,830,601 | +1.01(+2.19%) |
Aug 09, 2022 | 46.41 | 46.46 | 45.94 | 46.15 | 982,270 | -0.18(-0.39%) |
Aug 08, 2022 | 46.17 | 46.77 | 46.17 | 46.33 | 1,145,910 | +0.45(+0.98%) |
Aug 05, 2022 | 45.45 | 46.08 | 45.39 | 45.88 | 945,293 | +0.12(+0.26%) |
Aug 04, 2022 | 45.96 | 46.12 | 45.71 | 45.76 | 1,356,974 | -0.23(-0.50%) |
Aug 03, 2022 | 46.06 | 46.20 | 45.73 | 45.99 | 1,016,857 | +0.39(+0.86%) |
Aug 02, 2022 | 46.05 | 46.22 | 45.51 | 45.60 | 1,222,671 | -0.60(-1.30%) |
Aug 01, 2022 | 46.07 | 46.33 | 45.70 | 46.20 | 1,335,548 | -0.16(-0.35%) |
Jul 29, 2022 | 45.95 | 46.43 | 45.64 | 46.36 | 1,606,051 | +0.77(+1.69%) |
Jul 28, 2022 | 45.41 | 45.67 | 44.78 | 45.59 | 1,540,361 | +0.29(+0.64%) |
Jul 27, 2022 | 44.63 | 45.44 | 44.27 | 45.30 | 1,494,005 | +0.95(+2.14%) |
Jul 26, 2022 | 44.75 | 44.76 | 44.30 | 44.35 | 814,314 | -0.41(-0.92%) |
Jul 25, 2022 | 44.54 | 44.84 | 44.29 | 44.76 | 755,509 | +0.44(+0.99%) |
Jul 22, 2022 | 45.01 | 45.20 | 44.08 | 44.32 | 1,791,332 | -0.61(-1.36%) |
Jul 21, 2022 | 44.61 | 44.95 | 44.10 | 44.93 | 2,217,203 | +0.00(+0.00%) |
Jul 20, 2022 | 44.61 | 44.98 | 44.35 | 44.93 | 1,184,203 | +0.25(+0.56%) |
Jul 19, 2022 | 43.89 | 44.78 | 43.85 | 44.68 | 1,762,680 | +1.30(+3.00%) |
Jul 18, 2022 | 43.81 | 44.03 | 43.24 | 43.38 | 1,129,174 | +0.14(+0.32%) |
Jul 15, 2022 | 43.01 | 43.28 | 42.59 | 43.24 | 1,297,909 | +0.78(+1.84%) |
Jul 14, 2022 | 42.39 | 42.51 | 41.91 | 42.46 | 2,588,780 | -0.75(-1.74%) |
Jul 13, 2022 | 42.79 | 43.49 | 42.62 | 43.21 | 1,078,451 | -0.12(-0.28%) |
Jul 12, 2022 | 43.26 | 43.77 | 43.08 | 43.33 | 1,212,677 | -0.09(-0.21%) |
Jul 11, 2022 | 43.59 | 43.79 | 43.38 | 43.42 | 1,318,710 | -0.55(-1.25%) |
Jul 08, 2022 | 44.05 | 44.23 | 43.62 | 43.97 | 972,133 | -0.02(-0.05%) |
Jul 07, 2022 | 43.55 | 44.16 | 43.43 | 43.99 | 1,051,019 | +0.98(+2.28%) |
Jul 06, 2022 | 43.10 | 43.32 | 42.30 | 43.01 | 2,008,408 | -0.18(-0.42%) |
Jul 05, 2022 | 42.77 | 43.19 | 42.20 | 43.19 | 1,566,736 | -0.35(-0.80%) |