Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.56 | 39.98 | 39.47 | 39.75 | 25,643 | -0.05(-0.12%) |
Sep 29, 2022 | 39.79 | 39.80 | 39.12 | 39.80 | 96,008 | -0.59(-1.46%) |
Sep 28, 2022 | 39.32 | 40.53 | 39.23 | 40.38 | 57,835 | +0.78(+1.97%) |
Sep 27, 2022 | 39.91 | 40.16 | 39.37 | 39.61 | 78,733 | -0.07(-0.17%) |
Sep 26, 2022 | 40.15 | 40.35 | 39.56 | 39.67 | 48,739 | -1.11(-2.71%) |
Sep 23, 2022 | 41.48 | 41.59 | 40.56 | 40.78 | 40,929 | -1.79(-4.20%) |
Sep 22, 2022 | 42.84 | 42.84 | 42.49 | 42.57 | 35,768 | -0.11(-0.27%) |
Sep 21, 2022 | 43.27 | 43.43 | 42.61 | 42.68 | 33,553 | -0.48(-1.12%) |
Sep 20, 2022 | 43.30 | 43.33 | 42.90 | 43.16 | 31,461 | -0.62(-1.43%) |
Sep 19, 2022 | 43.04 | 43.97 | 43.04 | 43.79 | 39,533 | +0.17(+0.39%) |
Sep 16, 2022 | 43.44 | 43.68 | 43.27 | 43.62 | 27,716 | -0.26(-0.58%) |
Sep 15, 2022 | 44.14 | 44.33 | 43.80 | 43.87 | 51,111 | -0.61(-1.38%) |
Sep 14, 2022 | 44.54 | 44.67 | 44.26 | 44.49 | 59,492 | +0.34(+0.77%) |
Sep 13, 2022 | 44.87 | 44.93 | 44.15 | 44.15 | 16,363 | -1.51(-3.31%) |
Sep 12, 2022 | 45.73 | 45.99 | 45.62 | 45.66 | 17,011 | +0.51(+1.13%) |
Sep 09, 2022 | 44.88 | 45.23 | 44.88 | 45.15 | 19,717 | +1.10(+2.50%) |
Sep 08, 2022 | 43.59 | 44.11 | 43.58 | 44.05 | 19,011 | -0.03(-0.07%) |
Sep 07, 2022 | 43.60 | 44.08 | 43.47 | 44.08 | 30,154 | +0.15(+0.34%) |
Sep 06, 2022 | 44.45 | 44.45 | 43.86 | 43.93 | 24,420 | -0.12(-0.28%) |
Sep 02, 2022 | 44.59 | 44.99 | 43.96 | 44.05 | 19,339 | -0.15(-0.34%) |
Sep 01, 2022 | 44.45 | 44.45 | 43.97 | 44.20 | 23,294 | -0.92(-2.04%) |
Aug 31, 2022 | 45.37 | 45.46 | 45.05 | 45.12 | 99,394 | -0.24(-0.53%) |
Aug 30, 2022 | 46.22 | 46.22 | 45.29 | 45.36 | 39,012 | -0.59(-1.28%) |
Aug 29, 2022 | 45.84 | 46.21 | 45.83 | 45.95 | 22,864 | +0.20(+0.43%) |
Aug 26, 2022 | 47.06 | 47.12 | 45.75 | 45.75 | 30,769 | -1.14(-2.44%) |
Aug 25, 2022 | 46.61 | 47.01 | 46.54 | 46.90 | 33,238 | +0.52(+1.12%) |
Aug 24, 2022 | 46.13 | 46.50 | 46.13 | 46.38 | 27,203 | +0.29(+0.64%) |
Aug 23, 2022 | 45.78 | 46.40 | 45.78 | 46.08 | 18,487 | +0.51(+1.12%) |
Aug 22, 2022 | 45.88 | 45.88 | 45.50 | 45.57 | 20,415 | -0.62(-1.35%) |
Aug 19, 2022 | 46.55 | 46.55 | 46.10 | 46.20 | 26,528 | -1.01(-2.14%) |
Aug 18, 2022 | 47.08 | 47.21 | 46.86 | 47.21 | 23,477 | +0.20(+0.44%) |
Aug 17, 2022 | 46.90 | 47.26 | 46.71 | 47.00 | 38,511 | -0.34(-0.71%) |
Aug 16, 2022 | 47.23 | 47.46 | 47.22 | 47.34 | 25,190 | +0.06(+0.12%) |
Aug 15, 2022 | 47.30 | 47.45 | 46.98 | 47.29 | 21,203 | -0.66(-1.39%) |
Aug 12, 2022 | 47.84 | 47.97 | 47.47 | 47.95 | 56,369 | +0.46(+0.96%) |
Aug 11, 2022 | 47.68 | 47.86 | 47.49 | 47.49 | 12,479 | +0.12(+0.26%) |
Aug 10, 2022 | 47.19 | 47.53 | 47.09 | 47.37 | 23,170 | +1.18(+2.55%) |
Aug 09, 2022 | 46.40 | 46.48 | 46.10 | 46.19 | 24,788 | -0.20(-0.44%) |
Aug 08, 2022 | 46.60 | 46.75 | 46.38 | 46.40 | 40,702 | +0.26(+0.57%) |
Aug 05, 2022 | 45.71 | 46.15 | 45.55 | 46.13 | 28,629 | -0.15(-0.33%) |
Aug 04, 2022 | 46.32 | 46.41 | 46.11 | 46.28 | 20,555 | -0.11(-0.24%) |
Aug 03, 2022 | 46.51 | 46.55 | 46.14 | 46.40 | 33,619 | +0.16(+0.35%) |
Aug 02, 2022 | 46.60 | 46.76 | 46.15 | 46.24 | 49,548 | -0.71(-1.51%) |
Aug 01, 2022 | 47.04 | 47.18 | 46.78 | 46.94 | 40,290 | +0.09(+0.20%) |
Jul 29, 2022 | 46.32 | 46.96 | 46.31 | 46.85 | 85,950 | +0.51(+1.10%) |
Jul 28, 2022 | 46.03 | 46.42 | 45.74 | 46.34 | 49,377 | +0.47(+1.03%) |
Jul 27, 2022 | 45.24 | 45.89 | 45.08 | 45.87 | 17,938 | +0.96(+2.13%) |
Jul 26, 2022 | 45.20 | 45.36 | 44.81 | 44.91 | 47,728 | -0.53(-1.17%) |
Jul 25, 2022 | 45.31 | 46.03 | 45.23 | 45.44 | 31,474 | +0.53(+1.18%) |
Jul 22, 2022 | 45.28 | 45.43 | 44.74 | 44.91 | 43,965 | -0.44(-0.98%) |
Jul 21, 2022 | 44.72 | 45.36 | 44.57 | 45.36 | 120,636 | -0.02(-0.04%) |
Jul 20, 2022 | 45.04 | 45.37 | 44.75 | 45.37 | 84,654 | +0.24(+0.52%) |
Jul 19, 2022 | 44.69 | 45.14 | 44.62 | 45.14 | 104,550 | +1.29(+2.93%) |
Jul 18, 2022 | 44.06 | 44.36 | 43.78 | 43.85 | 30,070 | +0.67(+1.56%) |
Jul 15, 2022 | 43.01 | 43.34 | 42.69 | 43.18 | 56,633 | +0.45(+1.06%) |
Jul 14, 2022 | 42.56 | 42.78 | 42.00 | 42.73 | 74,711 | -0.93(-2.14%) |
Jul 13, 2022 | 43.07 | 43.80 | 42.79 | 43.66 | 36,579 | +0.08(+0.19%) |
Jul 12, 2022 | 43.61 | 43.86 | 43.49 | 43.58 | 42,710 | -0.16(-0.37%) |
Jul 11, 2022 | 43.96 | 43.97 | 43.72 | 43.74 | 55,714 | -1.04(-2.32%) |
Jul 08, 2022 | 44.43 | 44.78 | 44.23 | 44.78 | 104,206 | +0.51(+1.15%) |
Jul 07, 2022 | 43.92 | 44.35 | 43.89 | 44.27 | 148,222 | +1.04(+2.41%) |
Jul 06, 2022 | 43.29 | 43.39 | 42.80 | 43.23 | 90,502 | -0.53(-1.21%) |
Jul 05, 2022 | 43.83 | 43.83 | 43.19 | 43.76 | 188,415 | -1.49(-3.30%) |