Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.26 | 41.62 | 40.55 | 40.62 | 2,477,771 | -0.83(-2.00%) |
Sep 29, 2022 | 42.63 | 42.96 | 41.30 | 41.45 | 2,444,156 | -1.37(-3.19%) |
Sep 28, 2022 | 41.70 | 43.06 | 41.34 | 42.82 | 1,899,959 | +1.16(+2.77%) |
Sep 27, 2022 | 40.90 | 42.18 | 40.90 | 41.66 | 2,258,529 | +1.25(+3.10%) |
Sep 26, 2022 | 41.32 | 41.68 | 40.15 | 40.41 | 1,641,761 | -1.43(-3.42%) |
Sep 23, 2022 | 41.51 | 41.89 | 41.21 | 41.85 | 1,621,872 | -0.17(-0.41%) |
Sep 22, 2022 | 42.64 | 42.83 | 42.01 | 42.02 | 1,566,007 | -0.74(-1.74%) |
Sep 21, 2022 | 43.01 | 43.80 | 42.74 | 42.76 | 1,085,685 | -0.15(-0.36%) |
Sep 20, 2022 | 43.48 | 43.54 | 42.55 | 42.92 | 1,149,322 | -0.65(-1.49%) |
Sep 19, 2022 | 42.58 | 43.64 | 42.40 | 43.57 | 1,400,555 | +0.66(+1.54%) |
Sep 16, 2022 | 42.70 | 42.93 | 42.39 | 42.91 | 3,624,793 | -0.05(-0.11%) |
Sep 15, 2022 | 43.31 | 43.86 | 42.59 | 42.95 | 1,760,398 | -0.47(-1.08%) |
Sep 14, 2022 | 43.01 | 43.46 | 42.66 | 43.42 | 2,021,409 | +0.62(+1.45%) |
Sep 13, 2022 | 43.13 | 43.65 | 42.51 | 42.80 | 1,339,921 | -0.77(-1.78%) |
Sep 12, 2022 | 43.11 | 43.57 | 42.89 | 43.57 | 1,680,745 | +0.61(+1.42%) |
Sep 09, 2022 | 43.28 | 43.69 | 42.94 | 42.96 | 1,613,122 | -0.27(-0.62%) |
Sep 08, 2022 | 42.58 | 43.46 | 42.50 | 43.23 | 1,775,174 | +0.32(+0.73%) |
Sep 07, 2022 | 41.99 | 43.07 | 41.98 | 42.92 | 2,149,797 | +0.78(+1.86%) |
Sep 06, 2022 | 42.33 | 42.67 | 41.63 | 42.13 | 1,952,741 | -0.06(-0.13%) |
Sep 02, 2022 | 42.88 | 43.03 | 41.92 | 42.19 | 1,573,157 | -0.56(-1.31%) |
Sep 01, 2022 | 42.30 | 42.78 | 42.12 | 42.75 | 1,677,558 | +0.06(+0.13%) |
Aug 31, 2022 | 42.70 | 43.13 | 42.34 | 42.69 | 2,035,868 | +0.11(+0.27%) |
Aug 30, 2022 | 43.51 | 43.59 | 42.19 | 42.58 | 2,057,403 | -0.89(-2.05%) |
Aug 29, 2022 | 43.39 | 43.76 | 43.12 | 43.47 | 1,474,347 | -0.42(-0.95%) |
Aug 26, 2022 | 44.30 | 44.65 | 43.82 | 43.89 | 1,703,358 | -0.54(-1.22%) |
Aug 25, 2022 | 44.08 | 44.51 | 43.86 | 44.43 | 1,022,796 | +0.35(+0.80%) |
Aug 24, 2022 | 44.33 | 44.38 | 43.42 | 44.08 | 1,599,951 | -0.23(-0.51%) |
Aug 23, 2022 | 44.28 | 44.98 | 43.77 | 44.31 | 2,173,112 | +0.05(+0.11%) |
Aug 22, 2022 | 44.66 | 44.73 | 43.82 | 44.26 | 2,633,706 | -1.04(-2.30%) |
Aug 19, 2022 | 45.81 | 45.84 | 44.94 | 45.30 | 2,218,199 | -0.65(-1.42%) |
Aug 18, 2022 | 45.67 | 46.26 | 45.03 | 45.96 | 2,165,051 | +0.04(+0.08%) |
Aug 17, 2022 | 44.83 | 46.12 | 44.60 | 45.92 | 2,174,715 | +0.84(+1.87%) |
Aug 16, 2022 | 43.74 | 45.19 | 43.74 | 45.07 | 2,377,890 | +1.37(+3.13%) |
Aug 15, 2022 | 42.79 | 44.12 | 42.69 | 43.71 | 2,287,245 | +0.69(+1.61%) |
Aug 12, 2022 | 42.55 | 43.02 | 42.21 | 43.02 | 1,936,585 | +0.52(+1.23%) |
Aug 11, 2022 | 43.07 | 43.51 | 41.95 | 42.49 | 3,455,726 | -0.65(-1.50%) |
Aug 10, 2022 | 39.30 | 43.38 | 38.90 | 43.14 | 5,304,604 | +5.72(+15.29%) |
Aug 09, 2022 | 38.19 | 38.48 | 37.08 | 37.42 | 4,013,882 | -0.73(-1.91%) |
Aug 08, 2022 | 37.90 | 38.52 | 37.86 | 38.15 | 1,608,251 | +0.25(+0.65%) |
Aug 05, 2022 | 37.42 | 38.05 | 37.36 | 37.90 | 1,488,035 | +0.32(+0.86%) |
Aug 04, 2022 | 37.72 | 38.00 | 37.45 | 37.58 | 1,139,450 | -0.22(-0.58%) |
Aug 03, 2022 | 37.29 | 38.05 | 37.18 | 37.80 | 1,719,498 | +0.51(+1.37%) |
Aug 02, 2022 | 37.45 | 37.49 | 36.81 | 37.28 | 2,560,633 | -0.25(-0.66%) |
Aug 01, 2022 | 37.85 | 38.18 | 37.46 | 37.53 | 3,079,079 | -0.38(-1.00%) |
Jul 29, 2022 | 37.62 | 38.00 | 37.27 | 37.91 | 1,773,238 | +0.32(+0.86%) |
Jul 28, 2022 | 37.47 | 37.73 | 37.01 | 37.59 | 2,021,007 | +0.25(+0.66%) |
Jul 27, 2022 | 36.97 | 37.42 | 36.63 | 37.34 | 2,080,346 | +0.60(+1.63%) |
Jul 26, 2022 | 36.52 | 36.96 | 36.47 | 36.74 | 1,637,088 | +0.09(+0.23%) |
Jul 25, 2022 | 36.15 | 36.86 | 35.88 | 36.66 | 1,435,318 | +0.65(+1.82%) |
Jul 22, 2022 | 35.99 | 36.17 | 35.62 | 36.00 | 1,255,659 | +0.23(+0.64%) |
Jul 21, 2022 | 35.64 | 35.84 | 35.43 | 35.78 | 1,363,107 | +0.01(+0.03%) |
Jul 20, 2022 | 36.00 | 36.09 | 35.58 | 35.77 | 1,584,653 | -0.34(-0.95%) |
Jul 19, 2022 | 35.13 | 36.24 | 34.91 | 36.11 | 1,896,450 | +1.25(+3.59%) |
Jul 18, 2022 | 35.49 | 35.84 | 34.75 | 34.86 | 1,528,511 | -0.64(-1.79%) |
Jul 15, 2022 | 35.04 | 35.68 | 35.01 | 35.49 | 1,093,092 | +0.62(+1.77%) |
Jul 14, 2022 | 34.58 | 35.06 | 34.48 | 34.88 | 939,561 | -0.29(-0.84%) |
Jul 13, 2022 | 34.59 | 35.21 | 34.41 | 35.17 | 1,089,485 | +0.28(+0.79%) |
Jul 12, 2022 | 35.00 | 35.28 | 34.63 | 34.89 | 1,359,613 | -0.14(-0.41%) |
Jul 11, 2022 | 35.10 | 35.43 | 34.88 | 35.04 | 1,467,208 | -0.32(-0.91%) |
Jul 08, 2022 | 34.88 | 35.72 | 34.87 | 35.36 | 2,048,287 | +0.78(+2.25%) |
Jul 07, 2022 | 34.98 | 35.37 | 34.29 | 34.58 | 2,065,907 | -0.28(-0.82%) |
Jul 06, 2022 | 34.78 | 34.99 | 34.09 | 34.87 | 1,701,709 | +0.25(+0.71%) |
Jul 05, 2022 | 34.50 | 34.87 | 33.94 | 34.62 | 2,193,570 | -0.27(-0.76%) |