Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.55 | 37.56 | 36.28 | 36.37 | 1,035,563 | -0.95(-2.54%) |
Sep 29, 2022 | 38.88 | 38.88 | 37.00 | 37.32 | 555,065 | -1.69(-4.34%) |
Sep 28, 2022 | 39.01 | 39.34 | 38.62 | 39.01 | 580,488 | +0.38(+0.97%) |
Sep 27, 2022 | 39.91 | 40.04 | 38.53 | 38.63 | 457,492 | -1.17(-2.93%) |
Sep 26, 2022 | 40.10 | 40.50 | 39.56 | 39.80 | 570,012 | -0.39(-0.98%) |
Sep 23, 2022 | 40.82 | 40.94 | 39.80 | 40.19 | 713,609 | -0.90(-2.20%) |
Sep 22, 2022 | 40.86 | 41.39 | 40.34 | 41.10 | 355,142 | +0.21(+0.52%) |
Sep 21, 2022 | 41.98 | 42.25 | 40.86 | 40.88 | 501,310 | -0.75(-1.81%) |
Sep 20, 2022 | 41.89 | 42.03 | 41.11 | 41.64 | 440,209 | -0.64(-1.52%) |
Sep 19, 2022 | 41.32 | 42.33 | 41.32 | 42.28 | 405,843 | +0.61(+1.45%) |
Sep 16, 2022 | 41.14 | 41.93 | 41.07 | 41.67 | 1,068,001 | +0.42(+1.02%) |
Sep 15, 2022 | 41.61 | 41.86 | 41.15 | 41.26 | 447,840 | -0.68(-1.62%) |
Sep 14, 2022 | 40.97 | 41.95 | 40.89 | 41.94 | 423,330 | +0.91(+2.23%) |
Sep 13, 2022 | 41.80 | 42.10 | 40.77 | 41.02 | 459,722 | -1.32(-3.12%) |
Sep 12, 2022 | 41.53 | 42.54 | 41.45 | 42.34 | 469,665 | +1.09(+2.64%) |
Sep 09, 2022 | 41.66 | 41.92 | 40.95 | 41.26 | 530,096 | -1.26(-2.96%) |
Sep 08, 2022 | 42.56 | 42.94 | 42.28 | 42.51 | 393,480 | -0.33(-0.76%) |
Sep 07, 2022 | 41.59 | 42.88 | 41.53 | 42.84 | 354,669 | +1.25(+3.00%) |
Sep 06, 2022 | 41.66 | 42.26 | 41.40 | 41.59 | 449,270 | +0.14(+0.34%) |
Sep 02, 2022 | 41.94 | 42.38 | 41.26 | 41.45 | 467,489 | -0.22(-0.54%) |
Sep 01, 2022 | 40.90 | 41.78 | 40.88 | 41.67 | 390,666 | +0.56(+1.36%) |
Aug 31, 2022 | 41.45 | 41.61 | 40.99 | 41.12 | 545,073 | -0.53(-1.28%) |
Aug 30, 2022 | 42.51 | 42.51 | 41.55 | 41.65 | 371,343 | -0.77(-1.82%) |
Aug 29, 2022 | 42.45 | 42.68 | 41.96 | 42.42 | 185,359 | -0.11(-0.26%) |
Aug 26, 2022 | 43.16 | 43.19 | 42.39 | 42.53 | 234,442 | -0.56(-1.30%) |
Aug 25, 2022 | 42.31 | 43.16 | 42.23 | 43.09 | 248,917 | +0.72(+1.69%) |
Aug 24, 2022 | 42.58 | 42.59 | 42.03 | 42.37 | 240,272 | -0.37(-0.87%) |
Aug 23, 2022 | 42.93 | 43.17 | 42.64 | 42.75 | 275,694 | -0.33(-0.76%) |
Aug 22, 2022 | 43.73 | 43.87 | 42.95 | 43.07 | 300,824 | -0.88(-2.01%) |
Aug 19, 2022 | 43.67 | 44.13 | 43.61 | 43.96 | 359,164 | +0.18(+0.40%) |
Aug 18, 2022 | 43.84 | 44.18 | 43.56 | 43.78 | 327,143 | -0.07(-0.15%) |
Aug 17, 2022 | 43.90 | 44.05 | 43.52 | 43.84 | 432,867 | -0.08(-0.19%) |
Aug 16, 2022 | 43.53 | 44.02 | 43.48 | 43.93 | 378,209 | +0.31(+0.70%) |
Aug 15, 2022 | 43.14 | 43.95 | 42.97 | 43.62 | 447,999 | +0.31(+0.71%) |
Aug 12, 2022 | 42.55 | 43.36 | 42.46 | 43.31 | 309,421 | +0.92(+2.18%) |
Aug 11, 2022 | 42.62 | 42.89 | 42.31 | 42.39 | 347,729 | +0.05(+0.11%) |
Aug 10, 2022 | 42.48 | 42.64 | 42.04 | 42.34 | 418,482 | +0.28(+0.66%) |
Aug 09, 2022 | 41.93 | 42.34 | 41.51 | 42.07 | 403,991 | +0.26(+0.62%) |
Aug 08, 2022 | 41.78 | 42.27 | 41.53 | 41.80 | 384,322 | +0.18(+0.43%) |
Aug 05, 2022 | 42.18 | 42.26 | 41.29 | 41.63 | 419,824 | -1.00(-2.34%) |
Aug 04, 2022 | 42.12 | 43.44 | 41.83 | 42.62 | 388,679 | +0.52(+1.24%) |
Aug 03, 2022 | 42.24 | 42.44 | 41.61 | 42.10 | 356,620 | -0.48(-1.12%) |
Aug 02, 2022 | 42.71 | 42.89 | 42.39 | 42.58 | 343,324 | -0.05(-0.11%) |
Aug 01, 2022 | 42.87 | 42.91 | 42.01 | 42.62 | 400,343 | -0.40(-0.93%) |
Jul 29, 2022 | 43.11 | 43.55 | 42.96 | 43.02 | 1,061,149 | -0.15(-0.35%) |
Jul 28, 2022 | 42.37 | 43.31 | 42.03 | 43.17 | 500,865 | +1.08(+2.57%) |
Jul 27, 2022 | 41.50 | 42.22 | 41.43 | 42.09 | 461,952 | +0.44(+1.05%) |
Jul 26, 2022 | 41.26 | 41.72 | 40.99 | 41.66 | 285,633 | +0.35(+0.86%) |
Jul 25, 2022 | 40.50 | 41.35 | 40.24 | 41.30 | 419,641 | +1.07(+2.66%) |
Jul 22, 2022 | 40.17 | 40.38 | 39.67 | 40.23 | 319,244 | +0.26(+0.65%) |
Jul 21, 2022 | 39.86 | 39.98 | 39.28 | 39.97 | 283,759 | -0.30(-0.74%) |
Jul 20, 2022 | 40.72 | 40.72 | 39.93 | 40.27 | 385,006 | -0.80(-1.95%) |
Jul 19, 2022 | 40.79 | 41.20 | 40.79 | 41.07 | 289,205 | +0.69(+1.71%) |
Jul 18, 2022 | 41.27 | 41.27 | 40.35 | 40.38 | 274,276 | -0.66(-1.61%) |
Jul 15, 2022 | 40.93 | 41.08 | 40.24 | 41.04 | 355,904 | +0.51(+1.26%) |
Jul 14, 2022 | 39.86 | 40.61 | 39.79 | 40.53 | 281,851 | -0.02(-0.05%) |
Jul 13, 2022 | 40.17 | 40.86 | 40.14 | 40.55 | 248,740 | +0.05(+0.12%) |
Jul 12, 2022 | 40.52 | 41.20 | 40.23 | 40.50 | 283,819 | -0.29(-0.71%) |
Jul 11, 2022 | 40.79 | 41.08 | 40.39 | 40.79 | 229,897 | +0.08(+0.21%) |
Jul 08, 2022 | 40.98 | 40.98 | 40.53 | 40.71 | 200,356 | -0.15(-0.36%) |
Jul 07, 2022 | 41.13 | 41.31 | 40.73 | 40.85 | 261,882 | -0.09(-0.23%) |
Jul 06, 2022 | 40.17 | 41.19 | 39.98 | 40.95 | 353,014 | +0.78(+1.95%) |
Jul 05, 2022 | 42.10 | 42.21 | 39.73 | 40.17 | 484,799 | -2.21(-5.21%) |