Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.93 | 41.63 | 40.34 | 40.43 | 1,325,478 | -0.41(-1.00%) |
Sep 29, 2022 | 41.63 | 41.79 | 40.44 | 40.84 | 1,138,583 | -1.28(-3.04%) |
Sep 28, 2022 | 40.79 | 42.53 | 40.73 | 42.12 | 2,330,762 | +1.76(+4.36%) |
Sep 27, 2022 | 40.15 | 40.59 | 39.44 | 40.36 | 1,912,036 | +0.65(+1.64%) |
Sep 26, 2022 | 40.60 | 41.10 | 39.60 | 39.71 | 1,809,670 | -0.89(-2.19%) |
Sep 23, 2022 | 40.41 | 40.70 | 39.87 | 40.60 | 2,498,707 | -0.44(-1.07%) |
Sep 22, 2022 | 40.54 | 41.31 | 40.49 | 41.04 | 2,086,794 | +0.30(+0.74%) |
Sep 21, 2022 | 40.79 | 41.80 | 40.55 | 40.74 | 1,798,356 | +0.16(+0.39%) |
Sep 20, 2022 | 40.86 | 40.97 | 40.17 | 40.58 | 1,345,828 | -0.65(-1.58%) |
Sep 19, 2022 | 41.37 | 41.91 | 41.06 | 41.23 | 1,614,368 | -0.62(-1.48%) |
Sep 16, 2022 | 41.80 | 41.94 | 41.11 | 41.85 | 2,885,546 | -0.35(-0.83%) |
Sep 15, 2022 | 42.37 | 42.81 | 41.91 | 42.20 | 2,246,171 | -0.51(-1.19%) |
Sep 14, 2022 | 42.59 | 43.09 | 42.27 | 42.71 | 2,363,845 | +0.12(+0.28%) |
Sep 13, 2022 | 43.57 | 43.57 | 42.48 | 42.59 | 2,665,219 | -2.01(-4.51%) |
Sep 12, 2022 | 44.75 | 45.46 | 44.22 | 44.60 | 1,853,054 | +0.27(+0.61%) |
Sep 09, 2022 | 43.89 | 44.53 | 43.48 | 44.33 | 2,053,464 | +0.46(+1.05%) |
Sep 08, 2022 | 43.21 | 44.25 | 42.92 | 43.87 | 1,787,546 | +0.33(+0.76%) |
Sep 07, 2022 | 42.84 | 43.81 | 42.29 | 43.54 | 2,324,514 | +0.83(+1.94%) |
Sep 06, 2022 | 43.22 | 43.73 | 42.54 | 42.71 | 3,462,173 | -1.51(-3.41%) |
Sep 02, 2022 | 45.33 | 46.16 | 44.07 | 44.22 | 3,703,582 | -1.26(-2.77%) |
Sep 01, 2022 | 47.50 | 48.32 | 44.86 | 45.48 | 6,493,325 | -5.26(-10.37%) |
Aug 31, 2022 | 52.26 | 52.36 | 49.66 | 50.74 | 2,751,714 | -0.96(-1.86%) |
Aug 30, 2022 | 52.01 | 52.74 | 51.48 | 51.70 | 1,841,931 | +0.04(+0.08%) |
Aug 29, 2022 | 52.99 | 53.18 | 51.55 | 51.66 | 3,146,218 | -1.96(-3.66%) |
Aug 26, 2022 | 55.44 | 55.59 | 53.62 | 53.62 | 679,035 | -1.87(-3.37%) |
Aug 25, 2022 | 54.34 | 55.76 | 54.23 | 55.49 | 956,151 | +1.47(+2.72%) |
Aug 24, 2022 | 53.97 | 54.30 | 53.44 | 54.02 | 860,493 | -0.10(-0.18%) |
Aug 23, 2022 | 53.97 | 55.08 | 53.80 | 54.12 | 755,696 | -0.30(-0.55%) |
Aug 22, 2022 | 55.50 | 55.50 | 54.39 | 54.42 | 1,041,669 | -1.37(-2.46%) |
Aug 19, 2022 | 55.96 | 55.96 | 55.01 | 55.79 | 1,522,435 | -0.58(-1.03%) |
Aug 18, 2022 | 54.62 | 56.38 | 54.58 | 56.37 | 882,837 | +1.70(+3.11%) |
Aug 17, 2022 | 54.96 | 55.20 | 54.21 | 54.67 | 1,218,992 | -0.96(-1.73%) |
Aug 16, 2022 | 54.71 | 55.90 | 54.66 | 55.63 | 1,002,819 | +0.46(+0.83%) |
Aug 15, 2022 | 54.21 | 55.30 | 54.20 | 55.17 | 1,037,090 | +0.47(+0.86%) |
Aug 12, 2022 | 54.48 | 54.85 | 54.08 | 54.70 | 1,291,868 | +1.81(+3.42%) |
Aug 11, 2022 | 53.94 | 54.40 | 52.70 | 52.89 | 914,224 | -1.08(-2.00%) |
Aug 10, 2022 | 52.82 | 54.13 | 52.60 | 53.97 | 1,110,782 | +2.23(+4.31%) |
Aug 09, 2022 | 52.30 | 52.63 | 51.52 | 51.74 | 843,888 | -0.81(-1.54%) |
Aug 08, 2022 | 53.14 | 53.75 | 52.45 | 52.55 | 917,394 | -0.34(-0.64%) |
Aug 05, 2022 | 52.12 | 52.91 | 51.79 | 52.89 | 760,828 | +0.40(+0.76%) |
Aug 04, 2022 | 52.59 | 52.60 | 52.11 | 52.49 | 1,036,886 | +0.29(+0.56%) |
Aug 03, 2022 | 51.77 | 52.79 | 51.61 | 52.20 | 977,147 | +0.61(+1.18%) |
Aug 02, 2022 | 51.73 | 51.90 | 51.14 | 51.59 | 639,154 | -0.15(-0.29%) |
Aug 01, 2022 | 51.15 | 52.23 | 50.67 | 51.74 | 1,009,592 | +0.14(+0.27%) |
Jul 29, 2022 | 51.05 | 51.78 | 50.41 | 51.60 | 784,261 | +0.38(+0.74%) |
Jul 28, 2022 | 50.00 | 51.56 | 49.86 | 51.22 | 1,427,339 | +1.57(+3.16%) |
Jul 27, 2022 | 48.77 | 49.82 | 48.50 | 49.65 | 1,181,721 | +1.32(+2.73%) |
Jul 26, 2022 | 48.62 | 48.95 | 48.27 | 48.33 | 1,117,338 | -0.09(-0.19%) |
Jul 25, 2022 | 48.64 | 48.67 | 47.59 | 48.42 | 1,056,766 | -0.02(-0.04%) |
Jul 22, 2022 | 49.58 | 49.71 | 47.99 | 48.44 | 1,171,191 | -1.42(-2.85%) |
Jul 21, 2022 | 49.49 | 49.88 | 49.11 | 49.86 | 787,852 | +0.37(+0.75%) |
Jul 20, 2022 | 48.46 | 49.75 | 48.46 | 49.49 | 1,375,170 | +0.24(+0.49%) |
Jul 19, 2022 | 47.77 | 49.31 | 47.48 | 49.25 | 1,204,774 | +2.15(+4.56%) |
Jul 18, 2022 | 47.63 | 48.00 | 47.01 | 47.10 | 852,517 | -0.40(-0.84%) |
Jul 15, 2022 | 47.17 | 47.53 | 46.63 | 47.50 | 729,760 | +0.89(+1.91%) |
Jul 14, 2022 | 46.14 | 46.93 | 45.31 | 46.61 | 819,685 | -0.50(-1.06%) |
Jul 13, 2022 | 45.51 | 47.34 | 45.26 | 47.11 | 929,912 | +0.63(+1.36%) |
Jul 12, 2022 | 47.03 | 47.95 | 46.32 | 46.48 | 1,237,728 | -0.53(-1.13%) |
Jul 11, 2022 | 47.11 | 47.51 | 46.78 | 47.01 | 1,058,335 | -0.48(-1.01%) |
Jul 08, 2022 | 46.16 | 47.64 | 45.98 | 47.49 | 1,466,742 | +0.98(+2.11%) |
Jul 07, 2022 | 45.90 | 46.93 | 45.90 | 46.51 | 894,011 | +0.56(+1.22%) |
Jul 06, 2022 | 45.54 | 46.33 | 45.54 | 45.95 | 1,309,429 | +0.43(+0.94%) |
Jul 05, 2022 | 44.89 | 45.53 | 43.79 | 45.52 | 1,073,256 | -0.12(-0.26%) |