Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.96 | 39.15 | 38.89 | 38.91 | 4,467 | +0.03(+0.09%) |
Sep 29, 2022 | 38.79 | 38.92 | 38.74 | 38.88 | 28,876 | -0.42(-1.07%) |
Sep 28, 2022 | 38.81 | 39.30 | 38.80 | 39.30 | 6,902 | +0.72(+1.87%) |
Sep 27, 2022 | 38.91 | 38.91 | 38.55 | 38.58 | 4,640 | -0.10(-0.26%) |
Sep 26, 2022 | 38.97 | 39.10 | 38.67 | 38.68 | 6,591 | -0.58(-1.48%) |
Sep 23, 2022 | 39.41 | 39.41 | 39.05 | 39.26 | 14,668 | -0.64(-1.62%) |
Sep 22, 2022 | 40.03 | 40.03 | 39.77 | 39.90 | 6,098 | -0.18(-0.45%) |
Sep 21, 2022 | 40.28 | 40.38 | 40.00 | 40.09 | 4,222 | -0.22(-0.56%) |
Sep 20, 2022 | 40.31 | 40.42 | 40.31 | 40.31 | 6,244 | -0.44(-1.09%) |
Sep 19, 2022 | 40.43 | 40.75 | 40.43 | 40.75 | 6,709 | +0.23(+0.58%) |
Sep 16, 2022 | 40.22 | 40.57 | 40.22 | 40.52 | 12,712 | -0.06(-0.14%) |
Sep 15, 2022 | 40.66 | 40.75 | 40.56 | 40.58 | 3,750 | -0.10(-0.25%) |
Sep 14, 2022 | 40.80 | 40.99 | 40.68 | 40.68 | 28,169 | -0.12(-0.29%) |
Sep 13, 2022 | 41.12 | 41.17 | 40.80 | 40.80 | 4,204 | -0.99(-2.37%) |
Sep 12, 2022 | 41.74 | 41.83 | 41.61 | 41.79 | 24,663 | +0.31(+0.75%) |
Sep 09, 2022 | 41.51 | 41.55 | 41.34 | 41.48 | 2,664 | +0.30(+0.73%) |
Sep 08, 2022 | 40.92 | 41.18 | 40.88 | 41.18 | 3,958 | +0.13(+0.32%) |
Sep 07, 2022 | 40.54 | 41.05 | 40.54 | 41.05 | 4,383 | +0.55(+1.36%) |
Sep 06, 2022 | 40.60 | 40.67 | 40.33 | 40.50 | 105,930 | -0.16(-0.40%) |
Sep 02, 2022 | 41.10 | 41.13 | 40.60 | 40.66 | 3,135 | +0.01(+0.03%) |
Sep 01, 2022 | 40.43 | 40.65 | 40.34 | 40.65 | 37,689 | -0.19(-0.46%) |
Aug 31, 2022 | 41.06 | 41.06 | 40.77 | 40.84 | 3,917 | -0.26(-0.63%) |
Aug 30, 2022 | 41.39 | 41.39 | 40.99 | 41.09 | 1,303 | -0.26(-0.64%) |
Aug 29, 2022 | 41.17 | 41.45 | 41.17 | 41.36 | 7,666 | -0.16(-0.39%) |
Aug 26, 2022 | 42.20 | 42.20 | 41.52 | 41.52 | 2,032 | -0.61(-1.44%) |
Aug 25, 2022 | 42.02 | 42.12 | 41.97 | 42.12 | 6,146 | +0.38(+0.90%) |
Aug 24, 2022 | 41.75 | 41.81 | 41.69 | 41.75 | 5,589 | +0.02(+0.05%) |
Aug 23, 2022 | 41.64 | 41.86 | 41.64 | 41.73 | 8,282 | +0.29(+0.70%) |
Aug 22, 2022 | 41.85 | 41.85 | 41.44 | 41.44 | 30,202 | -0.65(-1.54%) |
Aug 19, 2022 | 42.16 | 42.20 | 42.08 | 42.09 | 2,526 | -0.59(-1.38%) |
Aug 18, 2022 | 42.71 | 42.75 | 42.66 | 42.68 | 1,788 | -0.12(-0.28%) |
Aug 17, 2022 | 42.73 | 42.82 | 42.66 | 42.80 | 5,166 | -0.26(-0.60%) |
Aug 16, 2022 | 43.07 | 43.19 | 43.00 | 43.06 | 12,110 | -0.23(-0.53%) |
Aug 15, 2022 | 43.34 | 43.34 | 43.28 | 43.29 | 3,182 | -0.15(-0.33%) |
Aug 12, 2022 | 43.17 | 43.50 | 43.17 | 43.44 | 2,361 | +0.28(+0.64%) |
Aug 11, 2022 | 43.55 | 43.60 | 43.16 | 43.16 | 2,693 | +0.00(+0.00%) |
Aug 10, 2022 | 43.35 | 43.38 | 43.16 | 43.16 | 16,721 | +0.41(+0.96%) |
Aug 09, 2022 | 43.08 | 43.08 | 42.70 | 42.75 | 14,106 | -0.23(-0.53%) |
Aug 08, 2022 | 43.04 | 43.20 | 42.94 | 42.98 | 1,966 | -0.09(-0.21%) |
Aug 05, 2022 | 42.80 | 43.07 | 42.76 | 43.07 | 17,404 | -0.15(-0.35%) |
Aug 04, 2022 | 43.10 | 43.25 | 43.05 | 43.22 | 24,354 | +0.24(+0.55%) |
Aug 03, 2022 | 42.81 | 42.98 | 42.77 | 42.98 | 113,860 | +0.33(+0.78%) |
Aug 02, 2022 | 42.80 | 42.80 | 42.62 | 42.65 | 3,634 | -0.31(-0.73%) |
Aug 01, 2022 | 42.83 | 42.97 | 42.80 | 42.96 | 6,184 | -0.15(-0.34%) |
Jul 29, 2022 | 42.88 | 43.11 | 42.78 | 43.11 | 2,894 | +0.34(+0.79%) |
Jul 28, 2022 | 42.66 | 42.77 | 42.52 | 42.77 | 17,460 | +0.32(+0.75%) |
Jul 27, 2022 | 42.16 | 42.48 | 42.13 | 42.45 | 36,172 | +0.52(+1.25%) |
Jul 26, 2022 | 42.00 | 42.00 | 41.90 | 41.93 | 1,224 | -0.49(-1.15%) |
Jul 25, 2022 | 42.39 | 42.49 | 42.39 | 42.41 | 7,481 | +0.14(+0.33%) |
Jul 22, 2022 | 42.57 | 42.57 | 42.24 | 42.28 | 4,539 | -0.03(-0.06%) |
Jul 21, 2022 | 41.94 | 42.30 | 41.94 | 42.30 | 16,697 | +0.32(+0.77%) |
Jul 20, 2022 | 41.75 | 42.16 | 41.75 | 41.98 | 32,710 | +0.30(+0.73%) |
Jul 19, 2022 | 41.35 | 41.72 | 41.35 | 41.68 | 6,579 | +0.59(+1.43%) |
Jul 18, 2022 | 41.50 | 41.50 | 40.98 | 41.09 | 24,615 | -0.08(-0.19%) |
Jul 15, 2022 | 41.08 | 41.22 | 41.08 | 41.17 | 3,386 | +0.40(+0.98%) |
Jul 14, 2022 | 40.43 | 40.77 | 40.41 | 40.77 | 1,778 | -0.15(-0.36%) |
Jul 13, 2022 | 40.96 | 40.97 | 40.86 | 40.91 | 1,513 | +0.02(+0.05%) |
Jul 12, 2022 | 40.95 | 40.98 | 40.85 | 40.90 | 2,655 | +0.06(+0.14%) |
Jul 11, 2022 | 40.94 | 41.08 | 40.82 | 40.84 | 5,243 | -0.29(-0.71%) |
Jul 08, 2022 | 40.97 | 41.13 | 40.97 | 41.13 | 2,433 | +0.12(+0.29%) |
Jul 07, 2022 | 40.71 | 41.05 | 40.71 | 41.01 | 5,684 | +0.43(+1.06%) |
Jul 06, 2022 | 40.51 | 40.62 | 40.39 | 40.58 | 383,399 | +0.00(+0.00%) |
Jul 05, 2022 | 40.35 | 40.58 | 40.32 | 40.58 | 5,478 | -0.20(-0.49%) |