Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.99 | 39.65 | 38.29 | 38.46 | 2,401,579 | -0.53(-1.35%) |
Sep 29, 2022 | 39.03 | 39.27 | 38.04 | 38.98 | 1,618,872 | -0.78(-1.96%) |
Sep 28, 2022 | 38.09 | 39.94 | 37.94 | 39.76 | 1,796,153 | +1.59(+4.15%) |
Sep 27, 2022 | 39.11 | 39.41 | 37.67 | 38.18 | 2,660,675 | -0.37(-0.95%) |
Sep 26, 2022 | 38.75 | 39.52 | 38.41 | 38.54 | 2,453,587 | -0.55(-1.41%) |
Sep 23, 2022 | 40.12 | 40.31 | 38.43 | 39.10 | 2,537,782 | -1.80(-4.39%) |
Sep 22, 2022 | 42.20 | 42.20 | 40.78 | 40.89 | 1,497,535 | -1.14(-2.71%) |
Sep 21, 2022 | 43.26 | 43.85 | 42.03 | 42.03 | 1,793,854 | -0.45(-1.05%) |
Sep 20, 2022 | 42.44 | 42.76 | 41.98 | 42.48 | 1,284,727 | -0.52(-1.20%) |
Sep 19, 2022 | 41.46 | 43.13 | 41.37 | 42.99 | 1,379,639 | +0.92(+2.19%) |
Sep 16, 2022 | 42.55 | 42.73 | 41.25 | 42.07 | 4,582,072 | -1.12(-2.60%) |
Sep 15, 2022 | 42.95 | 44.17 | 42.91 | 43.19 | 2,081,999 | +0.27(+0.63%) |
Sep 14, 2022 | 43.16 | 43.40 | 42.29 | 42.92 | 2,335,485 | -0.05(-0.12%) |
Sep 13, 2022 | 43.82 | 44.56 | 42.79 | 42.98 | 1,921,746 | -2.27(-5.01%) |
Sep 12, 2022 | 44.93 | 45.57 | 44.69 | 45.24 | 1,547,728 | +0.74(+1.67%) |
Sep 09, 2022 | 43.34 | 44.54 | 43.33 | 44.50 | 1,949,842 | +1.70(+3.97%) |
Sep 08, 2022 | 41.37 | 42.83 | 41.18 | 42.80 | 1,927,579 | +1.07(+2.56%) |
Sep 07, 2022 | 39.95 | 41.77 | 39.83 | 41.73 | 2,001,498 | +1.41(+3.50%) |
Sep 06, 2022 | 40.61 | 40.96 | 39.65 | 40.32 | 2,024,605 | -0.13(-0.32%) |
Sep 02, 2022 | 41.14 | 41.79 | 40.23 | 40.45 | 1,507,080 | +0.12(+0.30%) |
Sep 01, 2022 | 40.23 | 40.37 | 39.42 | 40.33 | 2,187,372 | -0.01(-0.02%) |
Aug 31, 2022 | 41.27 | 41.34 | 40.29 | 40.34 | 2,382,909 | -0.63(-1.54%) |
Aug 30, 2022 | 41.61 | 41.72 | 40.68 | 40.97 | 2,397,007 | -0.38(-0.91%) |
Aug 29, 2022 | 41.21 | 41.80 | 40.84 | 41.35 | 1,656,144 | -0.32(-0.76%) |
Aug 26, 2022 | 43.79 | 43.84 | 41.64 | 41.66 | 1,728,102 | -1.73(-3.98%) |
Aug 25, 2022 | 42.67 | 43.43 | 42.55 | 43.39 | 2,033,578 | +0.97(+2.29%) |
Aug 24, 2022 | 42.04 | 42.52 | 41.84 | 42.41 | 1,219,263 | +0.24(+0.56%) |
Aug 23, 2022 | 42.00 | 42.77 | 41.86 | 42.18 | 1,399,492 | +0.47(+1.13%) |
Aug 22, 2022 | 42.35 | 42.66 | 41.54 | 41.71 | 2,028,236 | -1.62(-3.74%) |
Aug 19, 2022 | 44.05 | 44.25 | 43.10 | 43.33 | 1,271,802 | -1.23(-2.75%) |
Aug 18, 2022 | 43.70 | 44.74 | 43.39 | 44.55 | 1,076,941 | +0.97(+2.23%) |
Aug 17, 2022 | 44.03 | 44.22 | 43.17 | 43.58 | 2,439,641 | -1.20(-2.68%) |
Aug 16, 2022 | 44.26 | 45.59 | 44.07 | 44.78 | 2,678,284 | +0.64(+1.45%) |
Aug 15, 2022 | 44.07 | 44.54 | 43.89 | 44.14 | 1,883,122 | -0.70(-1.56%) |
Aug 12, 2022 | 44.14 | 44.92 | 44.03 | 44.84 | 1,596,790 | +0.93(+2.11%) |
Aug 11, 2022 | 43.12 | 44.06 | 43.02 | 43.91 | 1,888,633 | +1.52(+3.57%) |
Aug 10, 2022 | 41.72 | 42.59 | 41.04 | 42.40 | 1,890,047 | +1.39(+3.40%) |
Aug 09, 2022 | 40.79 | 41.43 | 40.58 | 41.00 | 1,818,713 | +0.38(+0.93%) |
Aug 08, 2022 | 40.47 | 41.73 | 40.47 | 40.63 | 2,615,160 | +0.39(+0.98%) |
Aug 05, 2022 | 41.37 | 41.74 | 40.05 | 40.23 | 3,730,925 | -0.96(-2.34%) |
Aug 04, 2022 | 45.53 | 46.01 | 40.96 | 41.20 | 4,642,765 | -4.16(-9.17%) |
Aug 03, 2022 | 44.67 | 45.67 | 44.43 | 45.36 | 2,129,998 | +1.38(+3.15%) |
Aug 02, 2022 | 44.09 | 44.54 | 43.90 | 43.97 | 2,003,128 | -0.60(-1.36%) |
Aug 01, 2022 | 44.46 | 44.66 | 43.82 | 44.58 | 1,760,387 | -0.39(-0.86%) |
Jul 29, 2022 | 44.33 | 45.32 | 44.21 | 44.96 | 3,650,247 | +0.81(+1.82%) |
Jul 28, 2022 | 43.99 | 44.38 | 42.95 | 44.16 | 1,455,694 | +0.09(+0.20%) |
Jul 27, 2022 | 43.47 | 44.35 | 43.12 | 44.07 | 1,035,524 | +1.10(+2.57%) |
Jul 26, 2022 | 43.40 | 43.87 | 42.82 | 42.97 | 904,017 | -0.97(-2.21%) |
Jul 25, 2022 | 43.91 | 44.18 | 43.36 | 43.94 | 1,092,517 | +0.46(+1.07%) |
Jul 22, 2022 | 44.39 | 44.87 | 43.05 | 43.47 | 1,192,888 | -0.75(-1.70%) |
Jul 21, 2022 | 43.90 | 44.32 | 43.12 | 44.23 | 1,457,880 | +0.09(+0.20%) |
Jul 20, 2022 | 42.84 | 44.25 | 42.77 | 44.14 | 1,961,828 | +1.17(+2.73%) |
Jul 19, 2022 | 42.43 | 43.31 | 42.43 | 42.97 | 1,491,802 | +1.40(+3.37%) |
Jul 18, 2022 | 42.01 | 42.72 | 41.32 | 41.57 | 1,789,613 | +0.35(+0.85%) |
Jul 15, 2022 | 40.86 | 41.49 | 40.09 | 41.21 | 1,716,203 | +1.27(+3.18%) |
Jul 14, 2022 | 39.73 | 40.23 | 39.31 | 39.95 | 1,785,213 | -1.04(-2.54%) |
Jul 13, 2022 | 41.05 | 41.09 | 39.86 | 40.99 | 1,480,724 | -0.88(-2.09%) |
Jul 12, 2022 | 40.70 | 42.47 | 40.69 | 41.86 | 1,331,403 | +0.74(+1.79%) |
Jul 11, 2022 | 41.05 | 41.77 | 40.78 | 41.13 | 1,697,526 | -0.35(-0.84%) |
Jul 08, 2022 | 42.09 | 42.16 | 41.14 | 41.48 | 1,198,693 | -0.22(-0.53%) |
Jul 07, 2022 | 41.37 | 41.98 | 41.32 | 41.70 | 1,241,348 | +1.11(+2.74%) |
Jul 06, 2022 | 40.26 | 41.05 | 39.56 | 40.59 | 1,609,539 | -0.16(-0.40%) |
Jul 05, 2022 | 40.13 | 40.78 | 39.41 | 40.75 | 2,400,871 | -0.54(-1.30%) |