Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.23 | 39.23 | 38.18 | 38.28 | 1,137,266 | -0.57(-1.47%) |
Sep 29, 2022 | 40.32 | 40.48 | 38.77 | 38.85 | 719,260 | -1.78(-4.38%) |
Sep 28, 2022 | 40.34 | 40.93 | 39.71 | 40.63 | 1,030,738 | +0.53(+1.33%) |
Sep 27, 2022 | 41.05 | 41.20 | 40.00 | 40.10 | 922,788 | -0.60(-1.47%) |
Sep 26, 2022 | 41.18 | 41.58 | 40.14 | 40.69 | 865,296 | -0.87(-2.10%) |
Sep 23, 2022 | 42.35 | 42.53 | 41.24 | 41.56 | 1,535,814 | -1.31(-3.06%) |
Sep 22, 2022 | 44.82 | 44.96 | 42.34 | 42.88 | 2,300,274 | -1.74(-3.91%) |
Sep 21, 2022 | 45.43 | 45.87 | 44.62 | 44.62 | 1,097,849 | -0.58(-1.28%) |
Sep 20, 2022 | 45.79 | 45.89 | 44.98 | 45.20 | 565,840 | -0.94(-2.03%) |
Sep 19, 2022 | 45.24 | 46.17 | 45.18 | 46.14 | 698,585 | +0.86(+1.91%) |
Sep 16, 2022 | 45.19 | 45.47 | 45.02 | 45.27 | 1,136,418 | +0.08(+0.18%) |
Sep 15, 2022 | 45.68 | 45.73 | 45.10 | 45.19 | 645,151 | -0.67(-1.46%) |
Sep 14, 2022 | 45.38 | 46.21 | 45.34 | 45.86 | 546,834 | +0.56(+1.24%) |
Sep 13, 2022 | 45.78 | 46.10 | 45.21 | 45.30 | 625,918 | -0.86(-1.87%) |
Sep 12, 2022 | 45.84 | 46.44 | 45.69 | 46.16 | 589,130 | +0.59(+1.29%) |
Sep 09, 2022 | 45.54 | 45.83 | 45.26 | 45.58 | 811,810 | +0.17(+0.38%) |
Sep 08, 2022 | 45.27 | 45.70 | 45.13 | 45.40 | 1,002,849 | +0.00(+0.00%) |
Sep 07, 2022 | 44.52 | 45.55 | 44.52 | 45.40 | 1,541,173 | +0.79(+1.77%) |
Sep 06, 2022 | 45.09 | 45.19 | 44.46 | 44.61 | 931,102 | -0.44(-0.98%) |
Sep 02, 2022 | 45.21 | 46.07 | 44.85 | 45.05 | 1,146,088 | +0.10(+0.22%) |
Sep 01, 2022 | 45.04 | 45.22 | 44.38 | 44.95 | 1,917,464 | +0.01(+0.02%) |
Aug 31, 2022 | 45.73 | 45.83 | 44.84 | 44.94 | 988,036 | -0.71(-1.55%) |
Aug 30, 2022 | 45.59 | 45.93 | 45.22 | 45.65 | 992,393 | +0.14(+0.30%) |
Aug 29, 2022 | 45.42 | 45.80 | 45.11 | 45.52 | 355,995 | -0.05(-0.12%) |
Aug 26, 2022 | 46.19 | 46.26 | 45.48 | 45.57 | 529,988 | -0.53(-1.14%) |
Aug 25, 2022 | 45.55 | 46.13 | 45.20 | 46.10 | 642,865 | +0.53(+1.16%) |
Aug 24, 2022 | 45.49 | 45.71 | 45.15 | 45.57 | 663,634 | +0.31(+0.68%) |
Aug 23, 2022 | 45.66 | 45.66 | 44.94 | 45.26 | 426,589 | -0.31(-0.68%) |
Aug 22, 2022 | 46.14 | 46.19 | 45.49 | 45.57 | 443,652 | -0.78(-1.69%) |
Aug 19, 2022 | 46.84 | 46.98 | 46.21 | 46.35 | 567,846 | -0.32(-0.68%) |
Aug 18, 2022 | 46.95 | 46.96 | 46.46 | 46.67 | 384,086 | -0.19(-0.41%) |
Aug 17, 2022 | 46.79 | 47.04 | 46.69 | 46.86 | 439,080 | -0.11(-0.23%) |
Aug 16, 2022 | 46.39 | 46.97 | 46.39 | 46.97 | 492,332 | +0.47(+1.02%) |
Aug 15, 2022 | 46.11 | 46.54 | 45.78 | 46.50 | 299,537 | +0.20(+0.43%) |
Aug 12, 2022 | 45.39 | 46.31 | 45.39 | 46.30 | 395,036 | +0.99(+2.19%) |
Aug 11, 2022 | 45.49 | 46.00 | 45.22 | 45.31 | 368,891 | -0.10(-0.22%) |
Aug 10, 2022 | 45.43 | 45.43 | 45.05 | 45.41 | 393,203 | +0.12(+0.26%) |
Aug 09, 2022 | 44.81 | 45.41 | 44.72 | 45.29 | 445,689 | +0.55(+1.22%) |
Aug 08, 2022 | 44.62 | 45.13 | 44.56 | 44.74 | 442,100 | +0.32(+0.72%) |
Aug 05, 2022 | 45.13 | 45.13 | 44.06 | 44.42 | 470,800 | -0.84(-1.85%) |
Aug 04, 2022 | 45.04 | 45.37 | 44.85 | 45.26 | 550,763 | +0.23(+0.50%) |
Aug 03, 2022 | 44.44 | 45.10 | 43.91 | 45.03 | 614,814 | +0.72(+1.62%) |
Aug 02, 2022 | 44.56 | 44.67 | 43.92 | 44.32 | 637,612 | -0.10(-0.23%) |
Aug 01, 2022 | 44.28 | 44.54 | 43.78 | 44.42 | 488,916 | +0.08(+0.18%) |
Jul 29, 2022 | 43.99 | 44.51 | 43.99 | 44.33 | 478,778 | +0.05(+0.12%) |
Jul 28, 2022 | 43.21 | 44.38 | 43.03 | 44.28 | 861,009 | +1.62(+3.80%) |
Jul 27, 2022 | 43.00 | 43.28 | 41.89 | 42.66 | 1,134,530 | +0.41(+0.97%) |
Jul 26, 2022 | 41.40 | 42.38 | 41.40 | 42.25 | 819,575 | +0.74(+1.78%) |
Jul 25, 2022 | 41.37 | 41.83 | 41.20 | 41.51 | 751,952 | +0.26(+0.64%) |
Jul 22, 2022 | 41.19 | 41.53 | 40.71 | 41.25 | 791,247 | +0.34(+0.82%) |
Jul 21, 2022 | 40.73 | 40.93 | 40.40 | 40.91 | 635,217 | +0.08(+0.20%) |
Jul 20, 2022 | 41.48 | 41.59 | 40.77 | 40.83 | 587,560 | -0.42(-1.01%) |
Jul 19, 2022 | 40.89 | 41.37 | 40.69 | 41.25 | 521,245 | +0.73(+1.80%) |
Jul 18, 2022 | 41.14 | 41.21 | 40.49 | 40.52 | 696,726 | -0.89(-2.15%) |
Jul 15, 2022 | 41.28 | 41.63 | 40.41 | 41.41 | 1,068,300 | +0.50(+1.22%) |
Jul 14, 2022 | 40.14 | 40.92 | 40.14 | 40.91 | 321,927 | +0.10(+0.25%) |
Jul 13, 2022 | 41.00 | 41.29 | 40.69 | 40.81 | 763,646 | -0.53(-1.28%) |
Jul 12, 2022 | 41.34 | 41.80 | 41.10 | 41.34 | 706,670 | -0.25(-0.59%) |
Jul 11, 2022 | 41.56 | 41.99 | 41.26 | 41.59 | 588,195 | -0.22(-0.52%) |
Jul 08, 2022 | 41.94 | 42.10 | 41.55 | 41.80 | 673,217 | -0.07(-0.17%) |
Jul 07, 2022 | 42.02 | 42.30 | 41.68 | 41.88 | 586,882 | -0.29(-0.69%) |
Jul 06, 2022 | 41.76 | 42.51 | 41.48 | 42.17 | 627,341 | +0.64(+1.53%) |
Jul 05, 2022 | 43.36 | 43.36 | 40.99 | 41.53 | 680,500 | -1.98(-4.56%) |