Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.32 | 43.95 | 42.53 | 42.61 | 93,180 | -0.62(-1.43%) |
Sep 29, 2022 | 43.42 | 43.75 | 42.81 | 43.23 | 74,475 | -0.63(-1.44%) |
Sep 28, 2022 | 43.45 | 44.22 | 43.32 | 43.86 | 65,234 | +0.36(+0.83%) |
Sep 27, 2022 | 43.83 | 44.27 | 43.24 | 43.49 | 65,237 | -0.23(-0.52%) |
Sep 26, 2022 | 43.62 | 44.25 | 43.56 | 43.72 | 90,565 | -0.15(-0.35%) |
Sep 23, 2022 | 44.14 | 44.35 | 43.42 | 43.88 | 62,610 | -0.48(-1.08%) |
Sep 22, 2022 | 45.14 | 45.14 | 44.14 | 44.35 | 59,438 | -0.87(-1.92%) |
Sep 21, 2022 | 45.80 | 45.93 | 45.09 | 45.22 | 74,385 | -0.45(-0.98%) |
Sep 20, 2022 | 45.45 | 45.74 | 45.21 | 45.67 | 54,251 | -0.09(-0.19%) |
Sep 19, 2022 | 44.63 | 45.77 | 44.63 | 45.76 | 53,740 | +0.75(+1.68%) |
Sep 16, 2022 | 44.70 | 45.12 | 44.16 | 45.00 | 148,991 | -0.09(-0.19%) |
Sep 15, 2022 | 44.46 | 45.50 | 44.46 | 45.09 | 61,671 | +0.54(+1.22%) |
Sep 14, 2022 | 44.38 | 44.82 | 44.19 | 44.54 | 54,937 | +0.13(+0.30%) |
Sep 13, 2022 | 44.84 | 45.16 | 44.08 | 44.41 | 68,160 | -0.95(-2.10%) |
Sep 12, 2022 | 44.86 | 45.38 | 44.73 | 45.36 | 64,653 | +0.46(+1.02%) |
Sep 09, 2022 | 44.79 | 45.09 | 43.75 | 44.91 | 54,828 | +0.32(+0.73%) |
Sep 08, 2022 | 43.93 | 44.77 | 43.46 | 44.58 | 73,057 | +0.47(+1.06%) |
Sep 07, 2022 | 43.47 | 44.28 | 43.28 | 44.11 | 103,725 | +0.54(+1.24%) |
Sep 06, 2022 | 44.24 | 44.24 | 43.36 | 43.57 | 107,967 | -0.62(-1.39%) |
Sep 02, 2022 | 44.96 | 45.40 | 43.87 | 44.19 | 65,860 | -0.58(-1.29%) |
Sep 01, 2022 | 44.62 | 44.84 | 44.39 | 44.77 | 89,473 | +0.03(+0.06%) |
Aug 31, 2022 | 44.49 | 44.98 | 44.46 | 44.74 | 123,232 | +0.14(+0.32%) |
Aug 30, 2022 | 44.43 | 44.77 | 44.04 | 44.60 | 94,481 | +0.42(+0.94%) |
Aug 29, 2022 | 44.65 | 44.84 | 44.09 | 44.18 | 72,011 | -0.69(-1.54%) |
Aug 26, 2022 | 45.29 | 45.47 | 44.67 | 44.87 | 75,202 | -0.44(-0.96%) |
Aug 25, 2022 | 44.87 | 45.61 | 44.80 | 45.31 | 58,962 | +0.49(+1.10%) |
Aug 24, 2022 | 44.82 | 45.03 | 44.20 | 44.82 | 70,104 | +0.00(+0.00%) |
Aug 23, 2022 | 45.47 | 45.84 | 44.80 | 44.82 | 76,640 | -0.69(-1.52%) |
Aug 22, 2022 | 46.32 | 46.32 | 45.37 | 45.51 | 57,731 | -1.09(-2.34%) |
Aug 19, 2022 | 46.75 | 47.02 | 46.35 | 46.60 | 86,810 | -0.29(-0.63%) |
Aug 18, 2022 | 46.77 | 47.06 | 46.63 | 46.89 | 73,449 | +0.29(+0.63%) |
Aug 17, 2022 | 46.81 | 47.01 | 46.41 | 46.60 | 84,949 | -0.44(-0.93%) |
Aug 16, 2022 | 46.57 | 47.30 | 46.32 | 47.03 | 109,169 | +0.34(+0.73%) |
Aug 15, 2022 | 45.56 | 46.71 | 45.14 | 46.69 | 76,154 | +0.93(+2.03%) |
Aug 12, 2022 | 45.39 | 46.07 | 45.27 | 45.76 | 99,213 | +0.66(+1.47%) |
Aug 11, 2022 | 44.82 | 45.18 | 44.54 | 45.10 | 56,278 | +0.63(+1.41%) |
Aug 10, 2022 | 44.20 | 44.66 | 43.83 | 44.47 | 65,178 | +0.78(+1.78%) |
Aug 09, 2022 | 43.80 | 43.96 | 43.43 | 43.70 | 110,868 | -0.08(-0.17%) |
Aug 08, 2022 | 43.88 | 44.24 | 43.50 | 43.77 | 82,829 | +0.01(+0.02%) |
Aug 05, 2022 | 43.38 | 44.20 | 42.81 | 43.76 | 79,842 | +0.33(+0.76%) |
Aug 04, 2022 | 43.55 | 43.64 | 43.09 | 43.43 | 70,837 | -0.20(-0.46%) |
Aug 03, 2022 | 44.24 | 44.30 | 43.42 | 43.63 | 86,122 | -0.28(-0.65%) |
Aug 02, 2022 | 44.56 | 44.57 | 43.91 | 43.92 | 89,175 | -1.25(-2.77%) |
Aug 01, 2022 | 45.18 | 45.50 | 44.43 | 45.17 | 116,623 | -0.15(-0.33%) |
Jul 29, 2022 | 45.01 | 45.37 | 44.95 | 45.32 | 101,764 | +0.32(+0.72%) |
Jul 28, 2022 | 45.13 | 45.23 | 44.21 | 45.00 | 94,919 | -0.26(-0.57%) |
Jul 27, 2022 | 45.07 | 45.51 | 44.38 | 45.25 | 106,429 | +0.41(+0.91%) |
Jul 26, 2022 | 44.72 | 45.16 | 44.68 | 44.84 | 64,130 | -0.09(-0.21%) |
Jul 25, 2022 | 44.70 | 45.29 | 44.65 | 44.94 | 70,175 | +0.61(+1.37%) |
Jul 22, 2022 | 44.68 | 44.99 | 43.94 | 44.33 | 96,710 | -0.27(-0.60%) |
Jul 21, 2022 | 44.40 | 44.60 | 43.83 | 44.60 | 97,769 | +0.24(+0.53%) |
Jul 20, 2022 | 43.74 | 44.46 | 43.58 | 44.36 | 98,917 | +0.27(+0.60%) |
Jul 19, 2022 | 43.57 | 44.45 | 43.44 | 44.10 | 71,744 | +0.82(+1.91%) |
Jul 18, 2022 | 43.64 | 43.99 | 43.13 | 43.27 | 63,195 | +0.01(+0.02%) |
Jul 15, 2022 | 43.05 | 43.63 | 42.69 | 43.26 | 97,515 | +0.80(+1.88%) |
Jul 14, 2022 | 42.67 | 43.00 | 41.87 | 42.46 | 85,056 | -0.70(-1.63%) |
Jul 13, 2022 | 43.37 | 43.48 | 42.81 | 43.17 | 79,879 | -0.53(-1.22%) |
Jul 12, 2022 | 43.57 | 44.28 | 42.69 | 43.70 | 58,032 | -0.21(-0.47%) |
Jul 11, 2022 | 43.89 | 44.29 | 43.76 | 43.91 | 65,600 | -0.17(-0.39%) |
Jul 08, 2022 | 44.18 | 44.40 | 43.83 | 44.08 | 60,233 | -0.03(-0.06%) |
Jul 07, 2022 | 43.97 | 44.44 | 43.82 | 44.10 | 84,797 | +0.28(+0.65%) |
Jul 06, 2022 | 44.10 | 44.27 | 43.37 | 43.82 | 99,123 | -0.54(-1.22%) |
Jul 05, 2022 | 43.84 | 44.40 | 42.94 | 44.36 | 109,436 | +0.18(+0.41%) |