Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.64 | 39.76 | 39.44 | 39.44 | 4,819 | -0.09(-0.23%) |
Sep 29, 2022 | 39.42 | 39.53 | 39.34 | 39.53 | 5,120 | -0.30(-0.74%) |
Sep 28, 2022 | 39.37 | 39.83 | 39.37 | 39.83 | 17,746 | +0.66(+1.67%) |
Sep 27, 2022 | 39.56 | 39.56 | 39.13 | 39.17 | 86,906 | -0.08(-0.21%) |
Sep 26, 2022 | 39.63 | 39.63 | 39.25 | 39.25 | 16,036 | -0.49(-1.23%) |
Sep 23, 2022 | 39.95 | 39.95 | 39.63 | 39.74 | 5,430 | -0.43(-1.07%) |
Sep 22, 2022 | 40.10 | 40.25 | 40.02 | 40.17 | 3,713 | -0.26(-0.64%) |
Sep 21, 2022 | 40.61 | 40.68 | 40.35 | 40.43 | 5,308 | -0.06(-0.15%) |
Sep 20, 2022 | 40.53 | 40.56 | 40.48 | 40.49 | 5,002 | -0.36(-0.89%) |
Sep 19, 2022 | 40.74 | 40.85 | 40.74 | 40.85 | 7,649 | +0.18(+0.44%) |
Sep 16, 2022 | 40.35 | 40.68 | 40.35 | 40.68 | 1,626 | +0.08(+0.20%) |
Sep 15, 2022 | 40.74 | 40.74 | 40.59 | 40.59 | 6,076 | -0.20(-0.50%) |
Sep 14, 2022 | 40.83 | 41.00 | 40.78 | 40.80 | 5,737 | +0.07(+0.17%) |
Sep 13, 2022 | 41.09 | 41.12 | 40.73 | 40.73 | 5,641 | -0.83(-2.00%) |
Sep 12, 2022 | 41.70 | 41.70 | 41.55 | 41.56 | 6,907 | +0.04(+0.09%) |
Sep 09, 2022 | 41.57 | 41.69 | 41.49 | 41.53 | 7,332 | +0.17(+0.41%) |
Sep 08, 2022 | 41.03 | 41.36 | 41.03 | 41.36 | 7,042 | +0.21(+0.52%) |
Sep 07, 2022 | 40.77 | 41.19 | 40.77 | 41.14 | 10,661 | +0.43(+1.04%) |
Sep 06, 2022 | 40.80 | 40.80 | 40.66 | 40.72 | 5,813 | -0.10(-0.23%) |
Sep 02, 2022 | 41.06 | 41.17 | 40.82 | 40.82 | 9,374 | +0.01(+0.03%) |
Sep 01, 2022 | 40.65 | 40.80 | 40.43 | 40.80 | 81,348 | +0.15(+0.38%) |
Aug 31, 2022 | 40.91 | 40.91 | 40.28 | 40.65 | 1,024,857 | -0.25(-0.62%) |
Aug 30, 2022 | 41.18 | 41.18 | 40.78 | 40.90 | 7,308 | -0.26(-0.63%) |
Aug 29, 2022 | 41.16 | 41.23 | 41.14 | 41.16 | 15,202 | -0.13(-0.30%) |
Aug 26, 2022 | 41.79 | 41.79 | 41.29 | 41.29 | 12,669 | -0.60(-1.43%) |
Aug 25, 2022 | 41.71 | 41.89 | 41.67 | 41.89 | 14,113 | +0.34(+0.82%) |
Aug 24, 2022 | 41.47 | 41.57 | 41.45 | 41.55 | 8,975 | +0.06(+0.16%) |
Aug 23, 2022 | 41.38 | 41.56 | 41.33 | 41.48 | 3,350,260 | +0.11(+0.26%) |
Aug 22, 2022 | 41.38 | 41.51 | 41.35 | 41.38 | 6,254 | -0.41(-0.98%) |
Aug 19, 2022 | 41.96 | 41.96 | 41.73 | 41.79 | 8,915 | -0.41(-0.96%) |
Aug 18, 2022 | 42.19 | 42.23 | 42.17 | 42.19 | 12,706 | +0.09(+0.22%) |
Aug 17, 2022 | 42.26 | 42.27 | 42.10 | 42.10 | 28,185 | -0.37(-0.87%) |
Aug 16, 2022 | 42.53 | 42.55 | 42.43 | 42.47 | 28,486 | -0.15(-0.35%) |
Aug 15, 2022 | 42.66 | 42.74 | 42.59 | 42.61 | 20,066 | -0.09(-0.22%) |
Aug 12, 2022 | 42.54 | 42.71 | 42.48 | 42.71 | 7,045,939 | +0.36(+0.86%) |
Aug 11, 2022 | 42.80 | 42.88 | 42.33 | 42.35 | 17,012 | -0.24(-0.57%) |
Aug 10, 2022 | 42.49 | 42.67 | 42.49 | 42.59 | 34,162 | +0.48(+1.13%) |
Aug 09, 2022 | 42.29 | 42.29 | 42.11 | 42.11 | 7,407 | -0.31(-0.74%) |
Aug 08, 2022 | 42.70 | 42.70 | 42.43 | 42.43 | 20,406 | -0.01(-0.02%) |
Aug 05, 2022 | 42.33 | 42.47 | 42.33 | 42.44 | 10,491 | -0.23(-0.53%) |
Aug 04, 2022 | 42.59 | 42.89 | 42.56 | 42.66 | 90,524 | +0.03(+0.06%) |
Aug 03, 2022 | 42.41 | 42.64 | 42.41 | 42.64 | 8,931 | +0.25(+0.59%) |
Aug 02, 2022 | 42.50 | 42.50 | 42.37 | 42.38 | 4,393 | -0.20(-0.46%) |
Aug 01, 2022 | 42.56 | 42.63 | 42.46 | 42.58 | 14,357 | +0.06(+0.14%) |
Jul 29, 2022 | 42.47 | 42.63 | 42.42 | 42.52 | 10,247 | +0.03(+0.07%) |
Jul 28, 2022 | 42.27 | 42.49 | 42.20 | 42.49 | 21,402 | +0.46(+1.10%) |
Jul 27, 2022 | 41.81 | 42.11 | 41.81 | 42.03 | 15,795 | +0.35(+0.84%) |
Jul 26, 2022 | 41.80 | 41.80 | 41.68 | 41.68 | 5,215 | -0.23(-0.55%) |
Jul 25, 2022 | 41.91 | 41.99 | 41.87 | 41.91 | 21,134 | -0.01(-0.03%) |
Jul 22, 2022 | 42.20 | 42.24 | 41.86 | 41.92 | 91,342 | -0.12(-0.28%) |
Jul 21, 2022 | 41.73 | 42.18 | 41.64 | 42.04 | 1,076,658 | +0.43(+1.04%) |
Jul 20, 2022 | 41.68 | 41.87 | 41.61 | 41.61 | 3,364 | +0.09(+0.21%) |
Jul 19, 2022 | 41.20 | 41.59 | 41.20 | 41.52 | 9,939 | +0.46(+1.12%) |
Jul 18, 2022 | 41.43 | 41.43 | 41.06 | 41.06 | 6,231 | -0.37(-0.90%) |
Jul 15, 2022 | 41.18 | 41.44 | 41.18 | 41.44 | 6,261 | +0.48(+1.16%) |
Jul 14, 2022 | 40.64 | 40.96 | 40.60 | 40.96 | 91,265 | -0.11(-0.26%) |
Jul 13, 2022 | 41.13 | 41.13 | 40.96 | 41.07 | 3,684 | -0.04(-0.09%) |
Jul 12, 2022 | 41.01 | 41.11 | 40.97 | 41.11 | 14,874 | +0.19(+0.47%) |
Jul 11, 2022 | 40.97 | 41.06 | 40.91 | 40.92 | 5,180 | -0.18(-0.43%) |
Jul 08, 2022 | 40.91 | 41.09 | 40.91 | 41.09 | 1,429 | +0.03(+0.08%) |
Jul 07, 2022 | 40.71 | 41.06 | 40.71 | 41.06 | 6,289 | +0.57(+1.40%) |
Jul 06, 2022 | 40.47 | 40.52 | 40.40 | 40.49 | 4,146 | -0.03(-0.08%) |
Jul 05, 2022 | 40.44 | 40.52 | 40.44 | 40.52 | 691 | +0.02(+0.04%) |