Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.37 | 40.06 | 38.94 | 38.95 | 22,578 | -0.62(-1.57%) |
Sep 29, 2022 | 39.92 | 39.96 | 39.16 | 39.57 | 9,508 | -1.00(-2.48%) |
Sep 28, 2022 | 39.73 | 40.70 | 39.60 | 40.57 | 16,254 | +0.73(+1.83%) |
Sep 27, 2022 | 40.41 | 40.59 | 39.58 | 39.84 | 9,140 | -0.04(-0.11%) |
Sep 26, 2022 | 40.44 | 40.45 | 39.83 | 39.89 | 11,609 | -0.22(-0.54%) |
Sep 23, 2022 | 40.28 | 40.28 | 39.68 | 40.10 | 10,064 | -0.59(-1.45%) |
Sep 22, 2022 | 40.79 | 40.81 | 40.61 | 40.69 | 8,001 | -0.43(-1.05%) |
Sep 21, 2022 | 41.93 | 42.52 | 41.12 | 41.12 | 7,676 | -0.67(-1.60%) |
Sep 20, 2022 | 41.85 | 42.17 | 41.55 | 41.79 | 3,956 | -0.45(-1.07%) |
Sep 19, 2022 | 41.54 | 42.24 | 41.54 | 42.24 | 8,512 | +0.23(+0.54%) |
Sep 16, 2022 | 41.98 | 42.02 | 41.51 | 42.02 | 9,954 | -0.41(-0.96%) |
Sep 15, 2022 | 43.23 | 43.24 | 42.24 | 42.42 | 2,303 | -0.83(-1.93%) |
Sep 14, 2022 | 43.20 | 43.30 | 43.01 | 43.26 | 4,374 | +0.11(+0.26%) |
Sep 13, 2022 | 44.32 | 44.32 | 43.04 | 43.14 | 4,010 | -2.42(-5.31%) |
Sep 12, 2022 | 45.16 | 45.56 | 45.16 | 45.56 | 3,033 | +0.55(+1.22%) |
Sep 09, 2022 | 44.77 | 45.07 | 44.72 | 45.01 | 6,696 | +1.08(+2.47%) |
Sep 08, 2022 | 43.34 | 43.97 | 43.34 | 43.93 | 2,311 | +0.14(+0.31%) |
Sep 07, 2022 | 43.08 | 43.80 | 43.08 | 43.80 | 1,929 | +0.84(+1.94%) |
Sep 06, 2022 | 43.41 | 43.41 | 42.87 | 42.96 | 4,858 | -0.28(-0.64%) |
Sep 02, 2022 | 44.26 | 44.41 | 43.24 | 43.24 | 2,030 | -0.54(-1.23%) |
Sep 01, 2022 | 43.50 | 43.78 | 42.96 | 43.78 | 17,088 | -0.33(-0.74%) |
Aug 31, 2022 | 44.74 | 44.74 | 44.10 | 44.10 | 2,117 | -0.24(-0.54%) |
Aug 30, 2022 | 44.99 | 44.99 | 44.06 | 44.35 | 3,690 | -0.45(-1.02%) |
Aug 29, 2022 | 44.76 | 45.07 | 44.76 | 44.80 | 7,526 | -0.55(-1.22%) |
Aug 26, 2022 | 47.25 | 47.30 | 45.35 | 45.35 | 4,743 | -1.92(-4.06%) |
Aug 25, 2022 | 46.64 | 47.27 | 46.57 | 47.27 | 5,687 | +0.87(+1.86%) |
Aug 24, 2022 | 46.38 | 46.53 | 46.35 | 46.41 | 2,390 | +0.09(+0.19%) |
Aug 23, 2022 | 46.76 | 46.80 | 46.32 | 46.32 | 1,737 | -0.09(-0.19%) |
Aug 22, 2022 | 47.10 | 47.10 | 46.37 | 46.41 | 5,577 | -1.40(-2.92%) |
Aug 19, 2022 | 47.96 | 47.97 | 47.71 | 47.80 | 4,065 | -0.97(-1.99%) |
Aug 18, 2022 | 48.70 | 48.91 | 48.43 | 48.78 | 6,487 | +0.15(+0.30%) |
Aug 17, 2022 | 48.79 | 48.88 | 48.35 | 48.63 | 6,117 | -0.56(-1.14%) |
Aug 16, 2022 | 48.91 | 49.37 | 48.75 | 49.19 | 5,579 | -0.10(-0.20%) |
Aug 15, 2022 | 48.75 | 49.35 | 48.75 | 49.29 | 6,299 | +0.28(+0.57%) |
Aug 12, 2022 | 48.44 | 49.01 | 48.39 | 49.01 | 4,222 | +0.93(+1.94%) |
Aug 11, 2022 | 48.88 | 48.98 | 48.07 | 48.07 | 1,918 | -0.33(-0.68%) |
Aug 10, 2022 | 48.01 | 48.42 | 47.91 | 48.40 | 8,655 | +1.48(+3.15%) |
Aug 09, 2022 | 46.97 | 46.97 | 46.83 | 46.93 | 3,233 | -0.55(-1.15%) |
Aug 08, 2022 | 47.73 | 48.26 | 47.33 | 47.47 | 9,447 | -0.26(-0.54%) |
Aug 05, 2022 | 47.69 | 47.91 | 47.18 | 47.73 | 96,890 | -0.09(-0.19%) |
Aug 04, 2022 | 47.66 | 47.87 | 47.43 | 47.82 | 8,123 | +0.24(+0.51%) |
Aug 03, 2022 | 46.89 | 47.66 | 46.82 | 47.58 | 4,981 | +1.25(+2.69%) |
Aug 02, 2022 | 45.98 | 46.80 | 45.90 | 46.33 | 8,636 | -0.10(-0.21%) |
Aug 01, 2022 | 46.28 | 46.94 | 46.19 | 46.43 | 37,908 | -0.06(-0.13%) |
Jul 29, 2022 | 45.86 | 46.62 | 45.86 | 46.49 | 25,156 | +0.79(+1.72%) |
Jul 28, 2022 | 45.20 | 45.72 | 44.73 | 45.70 | 83,970 | +0.53(+1.17%) |
Jul 27, 2022 | 43.94 | 45.28 | 43.94 | 45.18 | 3,192 | +2.02(+4.68%) |
Jul 26, 2022 | 43.42 | 43.43 | 43.02 | 43.16 | 4,060 | -1.00(-2.27%) |
Jul 25, 2022 | 44.55 | 44.55 | 43.88 | 44.16 | 8,781 | -0.25(-0.57%) |
Jul 22, 2022 | 45.41 | 45.41 | 44.21 | 44.41 | 25,966 | -1.07(-2.36%) |
Jul 21, 2022 | 44.86 | 45.49 | 44.69 | 45.49 | 130,464 | +0.52(+1.16%) |
Jul 20, 2022 | 44.35 | 45.12 | 44.33 | 44.97 | 5,741 | +0.83(+1.87%) |
Jul 19, 2022 | 43.16 | 44.14 | 43.16 | 44.14 | 6,003 | +1.40(+3.26%) |
Jul 18, 2022 | 43.41 | 43.75 | 42.74 | 42.74 | 14,402 | -0.33(-0.78%) |
Jul 15, 2022 | 42.82 | 43.08 | 42.81 | 43.08 | 2,214 | +0.82(+1.94%) |
Jul 14, 2022 | 41.73 | 42.26 | 41.26 | 42.26 | 4,065 | -0.03(-0.08%) |
Jul 13, 2022 | 41.66 | 42.48 | 41.63 | 42.29 | 4,034 | -0.16(-0.38%) |
Jul 12, 2022 | 43.16 | 43.50 | 42.24 | 42.45 | 8,220 | -0.66(-1.53%) |
Jul 11, 2022 | 43.48 | 43.48 | 42.90 | 43.11 | 3,265 | -0.86(-1.97%) |
Jul 08, 2022 | 43.40 | 44.04 | 43.40 | 43.97 | 3,575 | -0.01(-0.02%) |
Jul 07, 2022 | 43.18 | 44.10 | 43.18 | 43.98 | 5,547 | +0.91(+2.12%) |
Jul 06, 2022 | 42.94 | 43.39 | 42.74 | 43.07 | 48,380 | +0.33(+0.78%) |
Jul 05, 2022 | 41.22 | 42.73 | 41.22 | 42.73 | 6,460 | +0.89(+2.14%) |