Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.64 | 38.60 | 37.64 | 38.26 | 1,269,840 | +0.80(+2.14%) |
Sep 29, 2022 | 37.65 | 37.79 | 37.15 | 37.46 | 987,662 | -0.51(-1.35%) |
Sep 28, 2022 | 37.05 | 38.05 | 36.78 | 37.97 | 753,840 | +1.08(+2.93%) |
Sep 27, 2022 | 37.06 | 37.28 | 36.45 | 36.89 | 1,134,105 | +0.07(+0.18%) |
Sep 26, 2022 | 37.31 | 37.59 | 36.55 | 36.82 | 955,620 | -0.85(-2.25%) |
Sep 23, 2022 | 38.15 | 38.19 | 37.26 | 37.67 | 968,927 | -0.95(-2.46%) |
Sep 22, 2022 | 38.77 | 38.96 | 38.48 | 38.62 | 536,529 | -0.34(-0.86%) |
Sep 21, 2022 | 39.32 | 39.98 | 38.94 | 38.96 | 706,452 | -0.19(-0.48%) |
Sep 20, 2022 | 40.77 | 40.77 | 38.88 | 39.15 | 924,937 | -2.25(-5.43%) |
Sep 19, 2022 | 40.01 | 41.45 | 39.96 | 41.39 | 996,961 | +1.21(+3.02%) |
Sep 16, 2022 | 41.08 | 41.08 | 39.96 | 40.18 | 1,679,654 | -0.69(-1.69%) |
Sep 15, 2022 | 41.71 | 42.02 | 40.68 | 40.87 | 1,057,579 | -0.61(-1.47%) |
Sep 14, 2022 | 42.10 | 42.10 | 40.88 | 41.48 | 3,790,250 | -0.78(-1.86%) |
Sep 13, 2022 | 43.59 | 43.80 | 41.94 | 42.27 | 1,766,322 | -2.23(-5.02%) |
Sep 12, 2022 | 44.12 | 45.11 | 44.12 | 44.50 | 799,172 | +0.60(+1.37%) |
Sep 09, 2022 | 43.36 | 43.97 | 42.97 | 43.90 | 694,482 | +0.99(+2.30%) |
Sep 08, 2022 | 42.77 | 43.03 | 42.22 | 42.91 | 696,191 | -0.25(-0.58%) |
Sep 07, 2022 | 42.61 | 43.19 | 42.53 | 43.16 | 351,024 | +0.64(+1.50%) |
Sep 06, 2022 | 42.29 | 43.11 | 42.29 | 42.53 | 407,792 | +0.31(+0.74%) |
Sep 02, 2022 | 43.44 | 43.98 | 42.04 | 42.21 | 512,743 | -1.15(-2.66%) |
Sep 01, 2022 | 42.76 | 43.75 | 42.55 | 43.37 | 902,370 | +0.53(+1.23%) |
Aug 31, 2022 | 42.59 | 42.97 | 42.19 | 42.84 | 695,428 | +0.51(+1.20%) |
Aug 30, 2022 | 42.61 | 42.83 | 42.17 | 42.33 | 483,989 | -0.38(-0.89%) |
Aug 29, 2022 | 43.04 | 43.19 | 42.67 | 42.71 | 287,738 | -0.43(-1.01%) |
Aug 26, 2022 | 44.56 | 44.56 | 43.12 | 43.14 | 303,338 | -1.25(-2.81%) |
Aug 25, 2022 | 43.87 | 44.51 | 43.80 | 44.39 | 264,293 | +0.74(+1.69%) |
Aug 24, 2022 | 43.52 | 44.04 | 43.47 | 43.65 | 416,689 | +0.16(+0.36%) |
Aug 23, 2022 | 43.55 | 43.96 | 43.40 | 43.49 | 274,597 | -0.06(-0.13%) |
Aug 22, 2022 | 44.30 | 44.30 | 43.48 | 43.55 | 341,788 | -1.27(-2.84%) |
Aug 19, 2022 | 45.17 | 45.17 | 44.69 | 44.82 | 330,862 | -0.60(-1.32%) |
Aug 18, 2022 | 45.08 | 45.92 | 45.08 | 45.42 | 470,865 | +0.53(+1.17%) |
Aug 17, 2022 | 45.16 | 45.33 | 44.65 | 44.90 | 298,737 | -0.75(-1.64%) |
Aug 16, 2022 | 45.24 | 46.18 | 44.98 | 45.64 | 470,999 | +0.33(+0.73%) |
Aug 15, 2022 | 45.18 | 45.47 | 44.68 | 45.31 | 374,555 | -0.02(-0.04%) |
Aug 12, 2022 | 44.99 | 45.33 | 44.74 | 45.33 | 325,093 | +0.66(+1.49%) |
Aug 11, 2022 | 44.30 | 45.13 | 44.14 | 44.67 | 362,048 | +0.35(+0.79%) |
Aug 10, 2022 | 43.95 | 44.71 | 43.95 | 44.32 | 276,995 | +0.81(+1.87%) |
Aug 09, 2022 | 43.68 | 43.84 | 43.34 | 43.50 | 413,256 | -0.31(-0.72%) |
Aug 08, 2022 | 43.37 | 44.26 | 43.37 | 43.82 | 338,833 | +0.45(+1.04%) |
Aug 05, 2022 | 43.14 | 43.48 | 42.68 | 43.37 | 343,517 | -0.08(-0.19%) |
Aug 04, 2022 | 44.48 | 44.48 | 43.40 | 43.45 | 439,811 | -1.13(-2.53%) |
Aug 03, 2022 | 44.55 | 44.96 | 44.35 | 44.57 | 343,692 | +0.09(+0.21%) |
Aug 02, 2022 | 45.67 | 45.85 | 44.47 | 44.48 | 335,984 | -1.38(-3.00%) |
Aug 01, 2022 | 45.14 | 46.02 | 44.99 | 45.86 | 421,485 | +0.61(+1.35%) |
Jul 29, 2022 | 44.97 | 45.52 | 44.40 | 45.25 | 664,182 | +0.66(+1.49%) |
Jul 28, 2022 | 44.25 | 44.97 | 44.13 | 44.58 | 294,305 | +0.34(+0.77%) |
Jul 27, 2022 | 44.30 | 44.45 | 43.42 | 44.24 | 363,287 | +0.29(+0.65%) |
Jul 26, 2022 | 43.76 | 44.59 | 42.75 | 43.96 | 906,869 | +0.91(+2.12%) |
Jul 25, 2022 | 43.41 | 43.54 | 42.89 | 43.04 | 406,947 | -0.15(-0.34%) |
Jul 22, 2022 | 43.69 | 43.86 | 42.98 | 43.19 | 303,741 | -0.24(-0.55%) |
Jul 21, 2022 | 43.03 | 43.47 | 42.81 | 43.43 | 325,313 | +0.28(+0.64%) |
Jul 20, 2022 | 42.10 | 43.30 | 41.93 | 43.15 | 436,009 | +0.72(+1.70%) |
Jul 19, 2022 | 42.50 | 42.86 | 42.05 | 42.43 | 454,645 | +1.02(+2.45%) |
Jul 18, 2022 | 41.91 | 42.11 | 40.63 | 41.42 | 369,258 | -0.33(-0.80%) |
Jul 15, 2022 | 41.99 | 42.02 | 41.33 | 41.75 | 326,939 | +0.62(+1.50%) |
Jul 14, 2022 | 41.08 | 41.40 | 40.73 | 41.13 | 264,849 | -0.71(-1.70%) |
Jul 13, 2022 | 41.32 | 42.20 | 41.18 | 41.84 | 324,617 | +0.14(+0.33%) |
Jul 12, 2022 | 41.90 | 42.32 | 41.35 | 41.70 | 480,966 | -0.18(-0.42%) |
Jul 11, 2022 | 41.99 | 42.40 | 41.35 | 41.88 | 434,055 | -0.18(-0.42%) |
Jul 08, 2022 | 41.84 | 42.56 | 41.72 | 42.05 | 301,116 | +0.08(+0.20%) |
Jul 07, 2022 | 41.76 | 42.35 | 41.69 | 41.97 | 475,047 | +0.57(+1.38%) |
Jul 06, 2022 | 41.69 | 41.93 | 41.00 | 41.40 | 407,392 | -0.11(-0.27%) |
Jul 05, 2022 | 40.97 | 41.55 | 40.36 | 41.51 | 481,897 | -0.12(-0.29%) |