Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.00 | 43.56 | 42.76 | 42.78 | 364,331 | -0.22(-0.51%) |
Sep 29, 2022 | 43.14 | 43.18 | 42.61 | 43.00 | 312,066 | -0.50(-1.15%) |
Sep 28, 2022 | 43.16 | 43.74 | 42.87 | 43.50 | 277,117 | +0.56(+1.30%) |
Sep 27, 2022 | 43.50 | 43.69 | 42.60 | 42.94 | 278,893 | -0.29(-0.67%) |
Sep 26, 2022 | 43.48 | 43.88 | 42.96 | 43.23 | 296,621 | -0.26(-0.60%) |
Sep 23, 2022 | 44.16 | 44.16 | 43.28 | 43.49 | 207,119 | -1.14(-2.55%) |
Sep 22, 2022 | 44.96 | 44.97 | 44.31 | 44.63 | 191,378 | -0.37(-0.82%) |
Sep 21, 2022 | 45.80 | 46.36 | 44.93 | 45.00 | 259,501 | -0.45(-0.99%) |
Sep 20, 2022 | 45.19 | 45.72 | 44.83 | 45.45 | 259,903 | -0.14(-0.31%) |
Sep 19, 2022 | 43.99 | 45.60 | 43.99 | 45.59 | 242,787 | +1.30(+2.94%) |
Sep 16, 2022 | 43.25 | 44.31 | 43.12 | 44.29 | 449,769 | +0.72(+1.65%) |
Sep 15, 2022 | 43.48 | 43.87 | 43.25 | 43.57 | 159,840 | -0.15(-0.34%) |
Sep 14, 2022 | 43.90 | 44.25 | 43.32 | 43.72 | 130,964 | -0.31(-0.70%) |
Sep 13, 2022 | 44.47 | 44.67 | 43.96 | 44.03 | 249,486 | -1.13(-2.50%) |
Sep 12, 2022 | 44.64 | 45.16 | 44.41 | 45.16 | 164,015 | +0.61(+1.37%) |
Sep 09, 2022 | 43.81 | 44.87 | 43.74 | 44.55 | 196,395 | +0.90(+2.06%) |
Sep 08, 2022 | 43.39 | 44.03 | 43.02 | 43.65 | 144,983 | -0.04(-0.09%) |
Sep 07, 2022 | 43.25 | 43.74 | 43.01 | 43.69 | 126,294 | +0.48(+1.11%) |
Sep 06, 2022 | 43.07 | 43.23 | 42.23 | 43.21 | 198,906 | +0.29(+0.68%) |
Sep 02, 2022 | 43.64 | 43.85 | 42.57 | 42.92 | 142,875 | -0.26(-0.60%) |
Sep 01, 2022 | 43.22 | 43.51 | 42.92 | 43.18 | 182,694 | -0.48(-1.10%) |
Aug 31, 2022 | 43.44 | 43.76 | 43.24 | 43.66 | 195,974 | +0.13(+0.30%) |
Aug 30, 2022 | 44.14 | 44.44 | 43.22 | 43.53 | 160,787 | -0.64(-1.45%) |
Aug 29, 2022 | 44.52 | 44.52 | 43.77 | 44.17 | 196,787 | -0.59(-1.32%) |
Aug 26, 2022 | 46.09 | 46.19 | 44.73 | 44.76 | 145,281 | -1.46(-3.16%) |
Aug 25, 2022 | 46.16 | 46.90 | 46.03 | 46.22 | 99,605 | +0.04(+0.09%) |
Aug 24, 2022 | 45.97 | 46.36 | 45.71 | 46.18 | 85,254 | +0.11(+0.24%) |
Aug 23, 2022 | 46.48 | 47.01 | 46.03 | 46.07 | 92,804 | -0.63(-1.35%) |
Aug 22, 2022 | 46.95 | 47.26 | 46.60 | 46.70 | 103,836 | -0.71(-1.50%) |
Aug 19, 2022 | 47.94 | 47.94 | 46.35 | 47.41 | 231,866 | -0.60(-1.25%) |
Aug 18, 2022 | 47.36 | 48.47 | 47.36 | 48.01 | 217,406 | +0.73(+1.54%) |
Aug 17, 2022 | 46.64 | 47.35 | 46.56 | 47.28 | 137,276 | +0.36(+0.77%) |
Aug 16, 2022 | 46.64 | 47.14 | 46.42 | 46.92 | 169,963 | +0.14(+0.30%) |
Aug 15, 2022 | 45.93 | 46.92 | 45.75 | 46.78 | 159,779 | +0.45(+0.97%) |
Aug 12, 2022 | 45.28 | 46.35 | 45.14 | 46.33 | 152,430 | +0.85(+1.87%) |
Aug 11, 2022 | 45.65 | 45.77 | 45.22 | 45.48 | 141,213 | -0.07(-0.15%) |
Aug 10, 2022 | 44.89 | 45.76 | 44.85 | 45.55 | 188,733 | +1.03(+2.31%) |
Aug 09, 2022 | 44.41 | 44.98 | 43.88 | 44.52 | 178,584 | +0.31(+0.70%) |
Aug 08, 2022 | 44.35 | 44.46 | 43.49 | 44.21 | 207,791 | +0.04(+0.09%) |
Aug 05, 2022 | 43.84 | 44.40 | 43.59 | 44.17 | 118,242 | -0.11(-0.25%) |
Aug 04, 2022 | 44.66 | 44.98 | 44.11 | 44.28 | 222,115 | -0.80(-1.77%) |
Aug 03, 2022 | 44.99 | 45.39 | 44.61 | 45.08 | 118,627 | +0.08(+0.18%) |
Aug 02, 2022 | 45.90 | 45.90 | 44.95 | 45.00 | 286,132 | -0.95(-2.07%) |
Aug 01, 2022 | 45.61 | 46.41 | 45.37 | 45.95 | 462,873 | +0.33(+0.72%) |
Jul 29, 2022 | 44.95 | 46.05 | 44.95 | 45.62 | 387,886 | +0.60(+1.33%) |
Jul 28, 2022 | 45.00 | 45.08 | 43.66 | 45.02 | 497,390 | +1.56(+3.59%) |
Jul 27, 2022 | 42.84 | 43.93 | 42.84 | 43.46 | 231,825 | +0.52(+1.21%) |
Jul 26, 2022 | 42.55 | 42.94 | 42.39 | 42.94 | 163,293 | +0.16(+0.37%) |
Jul 25, 2022 | 41.95 | 43.07 | 41.95 | 42.78 | 218,250 | +0.86(+2.05%) |
Jul 22, 2022 | 42.00 | 42.37 | 41.68 | 41.92 | 133,733 | -0.05(-0.12%) |
Jul 21, 2022 | 41.04 | 41.97 | 40.93 | 41.97 | 146,610 | +0.68(+1.65%) |
Jul 20, 2022 | 41.32 | 41.61 | 41.09 | 41.29 | 256,263 | -0.21(-0.51%) |
Jul 19, 2022 | 40.14 | 41.68 | 40.14 | 41.50 | 206,868 | +1.58(+3.96%) |
Jul 18, 2022 | 40.50 | 40.74 | 39.85 | 39.92 | 117,026 | -0.24(-0.60%) |
Jul 15, 2022 | 40.39 | 40.63 | 39.92 | 40.16 | 216,144 | +0.27(+0.68%) |
Jul 14, 2022 | 39.52 | 40.02 | 39.33 | 39.89 | 97,679 | -0.24(-0.60%) |
Jul 13, 2022 | 40.13 | 40.50 | 39.80 | 40.13 | 134,920 | -0.34(-0.84%) |
Jul 12, 2022 | 40.70 | 41.28 | 40.26 | 40.47 | 157,950 | -0.36(-0.88%) |
Jul 11, 2022 | 40.53 | 41.17 | 40.39 | 40.83 | 127,251 | +0.38(+0.94%) |
Jul 08, 2022 | 40.46 | 40.62 | 40.06 | 40.45 | 151,841 | +0.04(+0.10%) |
Jul 07, 2022 | 40.34 | 40.73 | 40.26 | 40.41 | 181,056 | +0.40(+1.00%) |
Jul 06, 2022 | 40.21 | 40.26 | 39.56 | 40.01 | 221,663 | -0.06(-0.15%) |
Jul 05, 2022 | 39.97 | 40.08 | 39.12 | 40.07 | 157,749 | -0.50(-1.23%) |