Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.22 | 41.74 | 40.58 | 40.68 | 106,518 | -0.42(-1.03%) |
Sep 29, 2022 | 41.09 | 41.16 | 40.40 | 41.10 | 122,176 | -0.25(-0.61%) |
Sep 28, 2022 | 41.10 | 41.77 | 40.86 | 41.36 | 98,614 | +0.56(+1.38%) |
Sep 27, 2022 | 41.73 | 41.87 | 40.44 | 40.79 | 107,396 | -0.78(-1.87%) |
Sep 26, 2022 | 41.45 | 42.10 | 41.26 | 41.57 | 123,243 | +0.06(+0.14%) |
Sep 23, 2022 | 41.65 | 41.66 | 40.98 | 41.52 | 118,379 | -0.23(-0.54%) |
Sep 22, 2022 | 42.60 | 42.60 | 41.51 | 41.74 | 77,655 | -0.87(-2.05%) |
Sep 21, 2022 | 43.21 | 43.45 | 42.51 | 42.61 | 78,048 | -0.30(-0.70%) |
Sep 20, 2022 | 42.43 | 43.07 | 42.33 | 42.91 | 79,873 | +0.16(+0.37%) |
Sep 19, 2022 | 41.53 | 42.85 | 41.28 | 42.75 | 64,644 | +0.95(+2.27%) |
Sep 16, 2022 | 41.47 | 42.18 | 40.67 | 41.81 | 386,817 | +0.18(+0.43%) |
Sep 15, 2022 | 41.10 | 41.90 | 41.10 | 41.63 | 103,999 | +0.36(+0.86%) |
Sep 14, 2022 | 40.78 | 41.27 | 40.63 | 41.27 | 93,230 | +0.38(+0.92%) |
Sep 13, 2022 | 41.81 | 41.88 | 40.68 | 40.90 | 112,592 | -1.57(-3.69%) |
Sep 12, 2022 | 41.91 | 42.51 | 41.73 | 42.46 | 125,621 | +0.68(+1.64%) |
Sep 09, 2022 | 41.54 | 41.91 | 40.92 | 41.78 | 63,175 | +0.33(+0.79%) |
Sep 08, 2022 | 40.84 | 41.59 | 40.53 | 41.45 | 71,953 | +0.25(+0.61%) |
Sep 07, 2022 | 40.43 | 41.31 | 39.65 | 41.20 | 98,975 | +0.49(+1.20%) |
Sep 06, 2022 | 41.53 | 41.54 | 40.33 | 40.71 | 132,049 | -0.96(-2.30%) |
Sep 02, 2022 | 42.19 | 42.66 | 41.33 | 41.67 | 64,142 | -0.33(-0.78%) |
Sep 01, 2022 | 41.69 | 42.09 | 41.52 | 41.99 | 89,623 | +0.08(+0.20%) |
Aug 31, 2022 | 42.43 | 42.70 | 41.85 | 41.91 | 90,175 | -0.62(-1.46%) |
Aug 30, 2022 | 42.03 | 42.60 | 41.85 | 42.53 | 114,122 | +0.50(+1.18%) |
Aug 29, 2022 | 42.38 | 42.47 | 42.02 | 42.03 | 60,295 | -0.66(-1.54%) |
Aug 26, 2022 | 43.79 | 44.73 | 42.54 | 42.69 | 83,522 | -0.89(-2.05%) |
Aug 25, 2022 | 42.69 | 43.64 | 42.54 | 43.58 | 88,915 | +1.16(+2.74%) |
Aug 24, 2022 | 43.09 | 43.09 | 42.24 | 42.42 | 67,063 | -0.54(-1.27%) |
Aug 23, 2022 | 43.74 | 43.74 | 42.94 | 42.96 | 62,311 | -0.65(-1.48%) |
Aug 22, 2022 | 44.02 | 44.02 | 43.42 | 43.61 | 68,711 | -0.85(-1.92%) |
Aug 19, 2022 | 44.83 | 44.89 | 44.23 | 44.46 | 77,323 | -0.57(-1.27%) |
Aug 18, 2022 | 44.87 | 45.15 | 44.72 | 45.03 | 83,975 | +0.15(+0.33%) |
Aug 17, 2022 | 44.95 | 45.13 | 44.58 | 44.88 | 76,400 | -0.38(-0.83%) |
Aug 16, 2022 | 44.61 | 45.32 | 44.11 | 45.26 | 104,510 | +0.49(+1.09%) |
Aug 15, 2022 | 43.88 | 44.81 | 43.52 | 44.77 | 100,528 | +0.51(+1.14%) |
Aug 12, 2022 | 43.55 | 44.27 | 43.04 | 44.27 | 99,439 | +1.06(+2.45%) |
Aug 11, 2022 | 43.21 | 43.37 | 43.03 | 43.21 | 73,683 | +0.27(+0.63%) |
Aug 10, 2022 | 42.62 | 43.27 | 42.58 | 42.93 | 160,919 | +0.54(+1.28%) |
Aug 09, 2022 | 42.32 | 42.47 | 42.00 | 42.39 | 65,650 | +0.22(+0.53%) |
Aug 08, 2022 | 42.44 | 42.62 | 41.99 | 42.17 | 140,080 | +0.01(+0.02%) |
Aug 05, 2022 | 41.61 | 42.32 | 41.61 | 42.16 | 88,789 | +0.31(+0.74%) |
Aug 04, 2022 | 41.81 | 42.13 | 41.60 | 41.85 | 114,723 | -0.13(-0.31%) |
Aug 03, 2022 | 41.89 | 42.09 | 41.29 | 41.98 | 152,753 | +0.28(+0.67%) |
Aug 02, 2022 | 41.90 | 42.13 | 41.56 | 41.70 | 98,846 | -0.35(-0.82%) |
Aug 01, 2022 | 41.69 | 42.26 | 41.48 | 42.05 | 135,057 | +0.17(+0.40%) |
Jul 29, 2022 | 41.49 | 42.13 | 41.49 | 41.88 | 100,075 | +0.29(+0.70%) |
Jul 28, 2022 | 41.55 | 41.72 | 40.90 | 41.59 | 136,565 | -0.09(-0.22%) |
Jul 27, 2022 | 41.82 | 42.14 | 41.39 | 41.68 | 155,254 | -0.06(-0.13%) |
Jul 26, 2022 | 40.81 | 42.12 | 40.46 | 41.74 | 193,211 | +1.53(+3.80%) |
Jul 25, 2022 | 39.70 | 40.36 | 39.70 | 40.21 | 88,557 | +0.69(+1.75%) |
Jul 22, 2022 | 39.84 | 39.99 | 39.17 | 39.52 | 76,602 | -0.27(-0.68%) |
Jul 21, 2022 | 39.45 | 39.82 | 39.20 | 39.79 | 91,789 | +0.16(+0.40%) |
Jul 20, 2022 | 39.13 | 39.75 | 38.94 | 39.63 | 82,855 | +0.35(+0.88%) |
Jul 19, 2022 | 38.59 | 39.51 | 38.15 | 39.29 | 134,308 | +1.17(+3.06%) |
Jul 18, 2022 | 38.42 | 38.88 | 38.02 | 38.12 | 98,158 | +0.00(+0.00%) |
Jul 15, 2022 | 37.96 | 38.32 | 37.41 | 38.12 | 133,120 | +0.96(+2.59%) |
Jul 14, 2022 | 37.53 | 37.53 | 36.63 | 37.16 | 94,814 | -0.83(-2.19%) |
Jul 13, 2022 | 38.56 | 38.64 | 37.78 | 37.99 | 62,115 | -0.69(-1.78%) |
Jul 12, 2022 | 38.91 | 39.26 | 38.50 | 38.68 | 69,740 | -0.16(-0.41%) |
Jul 11, 2022 | 38.79 | 38.99 | 38.52 | 38.84 | 106,696 | -0.15(-0.38%) |
Jul 08, 2022 | 39.50 | 39.58 | 38.72 | 38.99 | 132,620 | -0.39(-0.99%) |
Jul 07, 2022 | 39.16 | 39.61 | 39.16 | 39.38 | 101,908 | +0.44(+1.13%) |
Jul 06, 2022 | 39.09 | 39.23 | 38.57 | 38.94 | 62,616 | -0.32(-0.81%) |
Jul 05, 2022 | 38.94 | 39.33 | 38.24 | 39.26 | 69,527 | -0.29(-0.73%) |