Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.88 | 40.97 | 40.62 | 40.62 | 41,607 | -0.36(-0.89%) |
Sep 29, 2022 | 40.84 | 41.11 | 40.72 | 40.98 | 185,095 | -0.04(-0.10%) |
Sep 28, 2022 | 40.87 | 41.21 | 40.74 | 41.03 | 169,520 | +0.70(+1.73%) |
Sep 27, 2022 | 40.07 | 40.42 | 39.86 | 40.33 | 89,021 | +0.33(+0.83%) |
Sep 26, 2022 | 40.66 | 40.76 | 39.94 | 40.00 | 142,454 | -0.81(-1.99%) |
Sep 23, 2022 | 41.04 | 41.13 | 40.67 | 40.81 | 153,158 | -0.33(-0.79%) |
Sep 22, 2022 | 41.41 | 41.47 | 41.09 | 41.13 | 96,157 | -0.43(-1.04%) |
Sep 21, 2022 | 41.53 | 41.62 | 41.27 | 41.56 | 26,897 | +0.04(+0.09%) |
Sep 20, 2022 | 41.52 | 41.66 | 41.47 | 41.53 | 121,238 | -0.09(-0.23%) |
Sep 19, 2022 | 41.62 | 41.79 | 41.61 | 41.62 | 199,467 | -0.26(-0.62%) |
Sep 16, 2022 | 41.70 | 42.09 | 41.70 | 41.88 | 46,659 | -0.02(-0.06%) |
Sep 15, 2022 | 41.90 | 42.03 | 41.86 | 41.90 | 43,837 | -0.16(-0.39%) |
Sep 14, 2022 | 41.97 | 42.12 | 41.97 | 42.07 | 26,510 | +0.11(+0.25%) |
Sep 13, 2022 | 42.12 | 42.12 | 41.90 | 41.96 | 45,272 | -0.35(-0.83%) |
Sep 12, 2022 | 42.43 | 42.47 | 42.28 | 42.31 | 84,897 | -0.08(-0.18%) |
Sep 09, 2022 | 42.52 | 42.52 | 42.34 | 42.39 | 44,523 | -0.07(-0.16%) |
Sep 08, 2022 | 42.56 | 42.62 | 42.45 | 42.45 | 34,479 | -0.12(-0.29%) |
Sep 07, 2022 | 42.57 | 42.65 | 42.51 | 42.57 | 73,106 | +0.21(+0.49%) |
Sep 06, 2022 | 42.62 | 42.67 | 42.31 | 42.37 | 76,418 | -0.42(-0.98%) |
Sep 02, 2022 | 42.78 | 42.87 | 42.74 | 42.79 | 78,513 | +0.13(+0.30%) |
Sep 01, 2022 | 42.60 | 42.69 | 42.53 | 42.66 | 108,773 | -0.12(-0.28%) |
Aug 31, 2022 | 42.95 | 43.00 | 42.76 | 42.78 | 135,781 | -0.17(-0.40%) |
Aug 30, 2022 | 42.97 | 42.98 | 42.83 | 42.95 | 215,528 | +0.03(+0.07%) |
Aug 29, 2022 | 42.99 | 42.99 | 42.89 | 42.92 | 36,690 | -0.25(-0.57%) |
Aug 26, 2022 | 43.26 | 43.26 | 43.12 | 43.17 | 30,622 | -0.04(-0.09%) |
Aug 25, 2022 | 42.96 | 43.30 | 42.96 | 43.21 | 20,775 | +0.10(+0.24%) |
Aug 24, 2022 | 43.13 | 43.16 | 43.05 | 43.10 | 54,833 | -0.09(-0.21%) |
Aug 23, 2022 | 43.20 | 43.38 | 43.16 | 43.19 | 42,262 | +0.00(+0.01%) |
Aug 22, 2022 | 43.41 | 43.41 | 43.13 | 43.19 | 50,373 | -0.27(-0.63%) |
Aug 19, 2022 | 43.52 | 43.57 | 43.38 | 43.46 | 38,881 | -0.24(-0.54%) |
Aug 18, 2022 | 43.76 | 43.82 | 43.67 | 43.70 | 62,816 | +0.04(+0.09%) |
Aug 17, 2022 | 43.66 | 43.76 | 43.58 | 43.66 | 46,998 | -0.29(-0.66%) |
Aug 16, 2022 | 43.99 | 44.01 | 43.81 | 43.95 | 54,347 | -0.03(-0.06%) |
Aug 15, 2022 | 43.91 | 44.06 | 43.89 | 43.98 | 67,456 | +0.19(+0.44%) |
Aug 12, 2022 | 43.83 | 43.83 | 43.74 | 43.79 | 37,414 | +0.01(+0.03%) |
Aug 11, 2022 | 44.03 | 44.10 | 43.72 | 43.77 | 61,083 | -0.11(-0.26%) |
Aug 10, 2022 | 44.05 | 44.13 | 43.86 | 43.88 | 54,973 | +0.21(+0.47%) |
Aug 09, 2022 | 43.79 | 43.79 | 43.65 | 43.68 | 46,690 | -0.13(-0.30%) |
Aug 08, 2022 | 43.74 | 43.87 | 43.73 | 43.81 | 35,426 | +0.27(+0.63%) |
Aug 05, 2022 | 43.53 | 43.75 | 43.48 | 43.54 | 28,944 | -0.51(-1.16%) |
Aug 04, 2022 | 44.12 | 44.12 | 43.97 | 44.04 | 82,011 | +0.09(+0.20%) |
Aug 03, 2022 | 43.69 | 43.98 | 43.64 | 43.96 | 89,676 | +0.20(+0.46%) |
Aug 02, 2022 | 44.30 | 44.37 | 43.61 | 43.76 | 72,206 | -0.58(-1.32%) |
Aug 01, 2022 | 44.29 | 44.38 | 44.26 | 44.34 | 107,893 | +0.04(+0.09%) |
Jul 29, 2022 | 44.32 | 44.37 | 44.14 | 44.30 | 57,946 | +0.11(+0.26%) |
Jul 28, 2022 | 44.26 | 44.26 | 44.06 | 44.19 | 41,932 | +0.33(+0.76%) |
Jul 27, 2022 | 43.66 | 43.91 | 43.66 | 43.86 | 68,400 | +0.22(+0.51%) |
Jul 26, 2022 | 43.81 | 43.89 | 43.60 | 43.63 | 38,729 | +0.03(+0.06%) |
Jul 25, 2022 | 43.59 | 43.65 | 43.53 | 43.61 | 87,854 | -0.05(-0.11%) |
Jul 22, 2022 | 43.61 | 43.81 | 43.48 | 43.65 | 241,633 | +0.33(+0.76%) |
Jul 21, 2022 | 43.08 | 43.35 | 43.05 | 43.32 | 96,796 | +0.29(+0.67%) |
Jul 20, 2022 | 43.14 | 43.16 | 42.94 | 43.04 | 125,195 | -0.06(-0.15%) |
Jul 19, 2022 | 43.14 | 43.22 | 42.96 | 43.10 | 92,942 | -0.01(-0.02%) |
Jul 18, 2022 | 43.03 | 43.17 | 43.01 | 43.11 | 52,953 | -0.07(-0.16%) |
Jul 15, 2022 | 43.01 | 43.22 | 43.01 | 43.18 | 74,986 | +0.18(+0.43%) |
Jul 14, 2022 | 42.79 | 43.04 | 42.79 | 42.99 | 55,429 | -0.09(-0.22%) |
Jul 13, 2022 | 42.72 | 44.57 | 42.72 | 43.09 | 133,819 | +0.11(+0.26%) |
Jul 12, 2022 | 42.99 | 43.05 | 42.94 | 42.98 | 40,130 | +0.08(+0.20%) |
Jul 11, 2022 | 42.85 | 42.99 | 42.79 | 42.89 | 62,080 | +0.20(+0.46%) |
Jul 08, 2022 | 42.80 | 42.80 | 42.67 | 42.69 | 40,542 | -0.21(-0.48%) |
Jul 07, 2022 | 42.97 | 43.02 | 42.67 | 42.90 | 88,197 | -0.08(-0.19%) |
Jul 06, 2022 | 43.38 | 43.40 | 42.94 | 42.98 | 53,215 | -0.26(-0.61%) |
Jul 05, 2022 | 43.20 | 43.31 | 43.15 | 43.24 | 50,488 | +0.09(+0.21%) |