Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.10 | 41.31 | 40.19 | 40.26 | 291,876 | -0.79(-1.93%) |
Sep 29, 2022 | 42.47 | 42.60 | 40.96 | 41.05 | 351,990 | -1.67(-3.91%) |
Sep 28, 2022 | 42.61 | 42.96 | 42.17 | 42.72 | 301,406 | +0.50(+1.17%) |
Sep 27, 2022 | 43.17 | 43.32 | 42.02 | 42.22 | 1,799,961 | -0.78(-1.82%) |
Sep 26, 2022 | 43.81 | 43.91 | 42.55 | 43.00 | 402,343 | -0.98(-2.23%) |
Sep 23, 2022 | 44.20 | 44.20 | 43.44 | 43.99 | 310,015 | -0.55(-1.24%) |
Sep 22, 2022 | 44.71 | 44.81 | 44.32 | 44.54 | 323,832 | -0.19(-0.43%) |
Sep 21, 2022 | 45.60 | 45.92 | 44.71 | 44.73 | 211,776 | -0.59(-1.30%) |
Sep 20, 2022 | 45.73 | 45.73 | 45.03 | 45.32 | 562,331 | -0.67(-1.45%) |
Sep 19, 2022 | 45.17 | 46.00 | 45.14 | 45.99 | 187,291 | +0.61(+1.34%) |
Sep 16, 2022 | 45.45 | 45.66 | 45.32 | 45.38 | 226,633 | -0.16(-0.34%) |
Sep 15, 2022 | 46.26 | 46.26 | 45.45 | 45.53 | 157,860 | -1.14(-2.43%) |
Sep 14, 2022 | 46.34 | 46.89 | 46.28 | 46.67 | 657,637 | +0.39(+0.84%) |
Sep 13, 2022 | 47.05 | 47.19 | 46.05 | 46.28 | 205,479 | -1.24(-2.61%) |
Sep 12, 2022 | 47.15 | 47.57 | 47.06 | 47.52 | 293,958 | +0.46(+0.99%) |
Sep 09, 2022 | 47.14 | 47.30 | 46.77 | 47.06 | 283,637 | +0.18(+0.38%) |
Sep 08, 2022 | 46.72 | 47.16 | 46.66 | 46.88 | 169,963 | -0.03(-0.06%) |
Sep 07, 2022 | 45.64 | 46.95 | 45.64 | 46.91 | 193,120 | +1.41(+3.10%) |
Sep 06, 2022 | 45.68 | 46.11 | 45.42 | 45.50 | 218,387 | +0.04(+0.08%) |
Sep 02, 2022 | 46.12 | 46.45 | 45.33 | 45.46 | 352,770 | -0.47(-1.03%) |
Sep 01, 2022 | 45.22 | 45.98 | 45.18 | 45.93 | 322,928 | +0.62(+1.38%) |
Aug 31, 2022 | 45.69 | 45.86 | 45.31 | 45.31 | 259,112 | -0.27(-0.60%) |
Aug 30, 2022 | 46.37 | 46.37 | 45.43 | 45.58 | 239,292 | -0.71(-1.53%) |
Aug 29, 2022 | 46.03 | 46.60 | 45.68 | 46.29 | 151,364 | +0.12(+0.27%) |
Aug 26, 2022 | 46.88 | 47.03 | 46.13 | 46.17 | 219,414 | -0.73(-1.55%) |
Aug 25, 2022 | 46.69 | 46.90 | 46.36 | 46.90 | 174,047 | +0.33(+0.71%) |
Aug 24, 2022 | 46.39 | 46.59 | 46.22 | 46.57 | 376,012 | +0.17(+0.37%) |
Aug 23, 2022 | 46.73 | 46.73 | 46.22 | 46.40 | 387,434 | -0.28(-0.61%) |
Aug 22, 2022 | 47.16 | 47.18 | 46.57 | 46.68 | 567,038 | -0.69(-1.46%) |
Aug 19, 2022 | 47.30 | 47.57 | 47.17 | 47.37 | 289,409 | -0.07(-0.14%) |
Aug 18, 2022 | 47.28 | 47.55 | 47.25 | 47.44 | 279,611 | +0.18(+0.38%) |
Aug 17, 2022 | 47.15 | 47.41 | 47.09 | 47.26 | 279,516 | -0.09(-0.18%) |
Aug 16, 2022 | 47.15 | 47.49 | 47.10 | 47.34 | 352,077 | +0.12(+0.26%) |
Aug 15, 2022 | 46.75 | 47.27 | 46.63 | 47.22 | 320,761 | +0.42(+0.89%) |
Aug 12, 2022 | 46.35 | 46.82 | 46.23 | 46.80 | 190,353 | +0.78(+1.69%) |
Aug 11, 2022 | 46.18 | 46.47 | 45.93 | 46.03 | 376,352 | +0.00(+0.00%) |
Aug 10, 2022 | 46.12 | 46.12 | 45.71 | 46.03 | 383,302 | +0.21(+0.45%) |
Aug 09, 2022 | 45.39 | 45.88 | 45.39 | 45.82 | 195,784 | +0.47(+1.04%) |
Aug 08, 2022 | 45.53 | 45.83 | 45.15 | 45.34 | 210,919 | +0.11(+0.25%) |
Aug 05, 2022 | 45.30 | 45.56 | 44.84 | 45.23 | 378,385 | -0.21(-0.46%) |
Aug 04, 2022 | 45.42 | 45.73 | 45.25 | 45.44 | 196,897 | +0.05(+0.10%) |
Aug 03, 2022 | 45.13 | 45.46 | 44.36 | 45.39 | 250,834 | +0.27(+0.59%) |
Aug 02, 2022 | 45.28 | 45.63 | 45.09 | 45.13 | 472,552 | -0.08(-0.17%) |
Aug 01, 2022 | 44.95 | 45.23 | 44.76 | 45.20 | 205,120 | +0.01(+0.02%) |
Jul 29, 2022 | 44.77 | 45.34 | 44.77 | 45.19 | 229,360 | +0.41(+0.91%) |
Jul 28, 2022 | 44.00 | 44.85 | 43.98 | 44.79 | 243,493 | +1.52(+3.52%) |
Jul 27, 2022 | 43.13 | 43.38 | 42.95 | 43.26 | 160,772 | +0.05(+0.11%) |
Jul 26, 2022 | 42.86 | 43.32 | 42.86 | 43.21 | 146,303 | +0.24(+0.55%) |
Jul 25, 2022 | 42.46 | 42.98 | 42.27 | 42.98 | 715,775 | +0.57(+1.34%) |
Jul 22, 2022 | 42.14 | 42.56 | 42.08 | 42.41 | 306,778 | +0.54(+1.29%) |
Jul 21, 2022 | 41.78 | 41.91 | 41.50 | 41.87 | 316,968 | +0.07(+0.16%) |
Jul 20, 2022 | 42.44 | 42.44 | 41.74 | 41.80 | 301,927 | -0.55(-1.30%) |
Jul 19, 2022 | 42.26 | 42.53 | 42.23 | 42.35 | 171,518 | +0.32(+0.77%) |
Jul 18, 2022 | 42.64 | 42.64 | 42.02 | 42.03 | 189,970 | -0.53(-1.25%) |
Jul 15, 2022 | 42.51 | 42.62 | 41.84 | 42.56 | 214,516 | +0.11(+0.27%) |
Jul 14, 2022 | 41.83 | 42.48 | 41.71 | 42.45 | 156,235 | +0.00(+0.00%) |
Jul 13, 2022 | 42.24 | 42.85 | 42.15 | 42.45 | 3,506,844 | -0.16(-0.38%) |
Jul 12, 2022 | 42.67 | 43.11 | 42.42 | 42.61 | 3,343,211 | -0.18(-0.42%) |
Jul 11, 2022 | 42.49 | 42.87 | 42.31 | 42.79 | 196,710 | +0.21(+0.49%) |
Jul 08, 2022 | 42.64 | 42.75 | 42.43 | 42.58 | 119,224 | -0.12(-0.29%) |
Jul 07, 2022 | 42.93 | 43.08 | 42.68 | 42.70 | 100,389 | +0.00(+0.00%) |
Jul 06, 2022 | 42.35 | 43.05 | 42.14 | 42.70 | 217,548 | +0.40(+0.94%) |
Jul 05, 2022 | 43.63 | 43.70 | 41.61 | 42.31 | 296,810 | -1.49(-3.39%) |