Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.36 | 43.74 | 43.13 | 43.24 | 27,617 | +0.10(+0.22%) |
Sep 29, 2022 | 43.56 | 43.56 | 43.06 | 43.15 | 3,558 | -0.48(-1.10%) |
Sep 28, 2022 | 43.46 | 43.68 | 43.46 | 43.63 | 1,060 | +0.31(+0.72%) |
Sep 27, 2022 | 43.41 | 43.41 | 43.28 | 43.32 | 714 | -0.08(-0.19%) |
Sep 26, 2022 | 43.45 | 43.52 | 43.28 | 43.40 | 4,519 | -0.17(-0.39%) |
Sep 23, 2022 | 43.61 | 43.61 | 43.56 | 43.56 | 2,151 | -0.52(-1.18%) |
Sep 22, 2022 | 44.11 | 44.11 | 44.02 | 44.08 | 1,291 | -0.24(-0.53%) |
Sep 21, 2022 | 44.44 | 44.44 | 44.05 | 44.32 | 3,782 | -0.21(-0.48%) |
Sep 20, 2022 | 44.42 | 44.53 | 44.42 | 44.53 | 3,772 | -0.07(-0.16%) |
Sep 19, 2022 | 44.53 | 44.72 | 44.53 | 44.60 | 4,962 | +0.00(+0.00%) |
Sep 16, 2022 | 44.69 | 44.69 | 44.60 | 44.60 | 661 | -0.22(-0.48%) |
Sep 15, 2022 | 44.77 | 45.16 | 44.63 | 44.82 | 3,319 | +0.04(+0.09%) |
Sep 14, 2022 | 44.85 | 44.85 | 44.78 | 44.78 | 212 | -0.02(-0.04%) |
Sep 13, 2022 | 45.04 | 45.04 | 44.80 | 44.80 | 3,463 | -0.65(-1.43%) |
Sep 12, 2022 | 45.40 | 45.47 | 45.37 | 45.44 | 3,561 | +0.29(+0.65%) |
Sep 09, 2022 | 45.15 | 45.22 | 45.06 | 45.15 | 3,069 | +0.36(+0.81%) |
Sep 08, 2022 | 44.59 | 44.88 | 44.59 | 44.79 | 977 | -0.13(-0.30%) |
Sep 07, 2022 | 44.63 | 44.92 | 44.61 | 44.92 | 5,204 | +0.22(+0.48%) |
Sep 06, 2022 | 44.89 | 44.89 | 44.70 | 44.70 | 545 | -0.04(-0.09%) |
Sep 02, 2022 | 44.94 | 45.02 | 44.71 | 44.74 | 18,695 | -0.09(-0.21%) |
Sep 01, 2022 | 44.84 | 44.84 | 44.84 | 44.84 | 96 | -0.34(-0.76%) |
Aug 31, 2022 | 45.23 | 45.23 | 45.18 | 45.18 | 1,840 | -0.02(-0.04%) |
Aug 30, 2022 | 45.35 | 45.35 | 45.11 | 45.20 | 1,078 | -0.25(-0.55%) |
Aug 29, 2022 | 45.38 | 45.53 | 45.38 | 45.45 | 2,040 | -0.09(-0.20%) |
Aug 26, 2022 | 45.88 | 45.92 | 45.35 | 45.54 | 8,451 | -0.33(-0.73%) |
Aug 25, 2022 | 45.83 | 45.97 | 45.78 | 45.87 | 5,067 | +0.09(+0.19%) |
Aug 24, 2022 | 45.79 | 45.79 | 45.79 | 45.79 | 165 | +0.13(+0.28%) |
Aug 23, 2022 | 45.61 | 45.66 | 45.38 | 45.66 | 2,700 | +0.10(+0.22%) |
Aug 22, 2022 | 45.47 | 45.65 | 45.45 | 45.56 | 1,322 | -0.27(-0.59%) |
Aug 19, 2022 | 45.92 | 45.92 | 45.82 | 45.82 | 827 | -0.27(-0.58%) |
Aug 18, 2022 | 46.15 | 46.15 | 46.09 | 46.09 | 771 | -0.02(-0.04%) |
Aug 17, 2022 | 46.12 | 46.20 | 46.11 | 46.11 | 1,610 | -0.22(-0.48%) |
Aug 16, 2022 | 46.31 | 46.33 | 46.19 | 46.33 | 911 | -0.02(-0.03%) |
Aug 15, 2022 | 46.40 | 46.40 | 46.35 | 46.35 | 306 | -0.04(-0.08%) |
Aug 12, 2022 | 47.39 | 47.39 | 46.05 | 46.39 | 1,610 | +0.34(+0.73%) |
Aug 11, 2022 | 46.05 | 46.05 | 46.05 | 46.05 | 712 | -0.03(-0.07%) |
Aug 10, 2022 | 45.97 | 46.08 | 45.97 | 46.08 | 496 | +0.38(+0.84%) |
Aug 09, 2022 | 45.67 | 45.70 | 45.67 | 45.70 | 390 | -0.16(-0.36%) |
Aug 08, 2022 | 45.96 | 45.96 | 45.81 | 45.86 | 783 | +0.11(+0.23%) |
Aug 05, 2022 | 45.79 | 45.80 | 45.42 | 45.76 | 5,973 | -0.00(-0.01%) |
Aug 04, 2022 | 45.74 | 45.79 | 45.68 | 45.76 | 1,766 | +0.02(+0.05%) |
Aug 03, 2022 | 45.74 | 45.74 | 45.74 | 45.74 | 165 | +0.21(+0.46%) |
Aug 02, 2022 | 45.53 | 45.63 | 45.43 | 45.53 | 11,378 | -0.03(-0.06%) |
Aug 01, 2022 | 45.45 | 45.56 | 45.40 | 45.56 | 2,306 | -0.03(-0.07%) |
Jul 29, 2022 | 45.41 | 45.59 | 45.30 | 45.59 | 2,708 | +0.16(+0.35%) |
Jul 28, 2022 | 45.36 | 45.51 | 45.17 | 45.43 | 4,337 | +0.07(+0.16%) |
Jul 27, 2022 | 44.90 | 45.36 | 44.90 | 45.36 | 2,014 | +0.37(+0.82%) |
Jul 26, 2022 | 45.08 | 45.08 | 44.90 | 44.99 | 6,593 | -0.18(-0.40%) |
Jul 25, 2022 | 45.04 | 45.27 | 45.04 | 45.17 | 405 | +0.00(+0.01%) |
Jul 22, 2022 | 45.29 | 45.29 | 44.77 | 45.17 | 6,769 | -0.04(-0.09%) |
Jul 21, 2022 | 44.99 | 45.20 | 44.99 | 45.20 | 573 | -0.00(-0.01%) |
Jul 20, 2022 | 45.09 | 45.32 | 45.02 | 45.21 | 14,481 | +0.12(+0.26%) |
Jul 19, 2022 | 44.72 | 45.10 | 44.71 | 45.09 | 3,999 | +0.70(+1.58%) |
Jul 18, 2022 | 44.71 | 44.71 | 44.39 | 44.39 | 454 | -0.00(-0.01%) |
Jul 15, 2022 | 44.39 | 44.40 | 44.29 | 44.40 | 337 | +0.18(+0.41%) |
Jul 14, 2022 | 44.13 | 44.21 | 44.09 | 44.21 | 830 | -0.22(-0.50%) |
Jul 13, 2022 | 44.58 | 44.58 | 44.38 | 44.43 | 9,736 | +0.01(+0.02%) |
Jul 12, 2022 | 44.45 | 44.55 | 44.38 | 44.42 | 1,453 | -0.02(-0.05%) |
Jul 11, 2022 | 44.46 | 44.58 | 44.36 | 44.44 | 3,396 | -0.37(-0.83%) |
Jul 08, 2022 | 44.72 | 44.94 | 44.70 | 44.81 | 8,512 | +0.02(+0.04%) |
Jul 07, 2022 | 44.79 | 44.88 | 44.68 | 44.80 | 8,619 | +0.35(+0.78%) |
Jul 06, 2022 | 44.31 | 44.48 | 43.83 | 44.45 | 9,137 | -0.18(-0.41%) |
Jul 05, 2022 | 44.38 | 44.63 | 44.19 | 44.63 | 14,271 | -0.16(-0.36%) |