Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.89 | 38.28 | 37.42 | 37.47 | 61,659 | -0.50(-1.31%) |
Sep 29, 2022 | 38.41 | 38.41 | 37.68 | 37.97 | 82,890 | -0.75(-1.94%) |
Sep 28, 2022 | 38.15 | 38.91 | 37.93 | 38.72 | 32,025 | +0.75(+1.98%) |
Sep 27, 2022 | 38.46 | 38.71 | 37.79 | 37.97 | 93,542 | -0.16(-0.41%) |
Sep 26, 2022 | 38.41 | 38.74 | 38.02 | 38.13 | 63,369 | -0.42(-1.10%) |
Sep 23, 2022 | 38.84 | 38.84 | 38.08 | 38.55 | 52,892 | -0.72(-1.83%) |
Sep 22, 2022 | 39.50 | 39.59 | 39.19 | 39.27 | 111,849 | -0.29(-0.74%) |
Sep 21, 2022 | 40.45 | 40.54 | 39.54 | 39.56 | 29,518 | -0.64(-1.59%) |
Sep 20, 2022 | 40.25 | 40.39 | 39.98 | 40.20 | 40,529 | -0.50(-1.22%) |
Sep 19, 2022 | 40.05 | 40.70 | 40.05 | 40.70 | 34,305 | +0.30(+0.75%) |
Sep 16, 2022 | 40.31 | 40.44 | 40.07 | 40.40 | 63,358 | -0.31(-0.76%) |
Sep 15, 2022 | 40.92 | 41.13 | 40.59 | 40.71 | 120,069 | -0.34(-0.83%) |
Sep 14, 2022 | 41.17 | 41.18 | 40.71 | 41.05 | 54,189 | +0.09(+0.21%) |
Sep 13, 2022 | 41.88 | 41.96 | 40.93 | 40.96 | 29,897 | -1.85(-4.33%) |
Sep 12, 2022 | 42.62 | 42.91 | 42.62 | 42.82 | 51,207 | +0.38(+0.89%) |
Sep 09, 2022 | 42.10 | 42.49 | 42.08 | 42.44 | 51,184 | +0.69(+1.65%) |
Sep 08, 2022 | 41.18 | 41.78 | 41.11 | 41.75 | 116,868 | +0.33(+0.80%) |
Sep 07, 2022 | 40.71 | 41.49 | 40.71 | 41.42 | 116,366 | +0.63(+1.55%) |
Sep 06, 2022 | 41.07 | 41.07 | 40.60 | 40.79 | 17,951 | -0.21(-0.52%) |
Sep 02, 2022 | 41.86 | 41.92 | 40.85 | 41.00 | 24,346 | -0.39(-0.94%) |
Sep 01, 2022 | 41.02 | 41.42 | 40.78 | 41.39 | 67,587 | +0.15(+0.35%) |
Aug 31, 2022 | 41.70 | 41.82 | 41.24 | 41.24 | 63,573 | -0.28(-0.68%) |
Aug 30, 2022 | 42.12 | 42.12 | 41.30 | 41.52 | 91,515 | -0.41(-0.97%) |
Aug 29, 2022 | 41.92 | 42.24 | 41.82 | 41.93 | 50,712 | -0.31(-0.74%) |
Aug 26, 2022 | 43.58 | 43.58 | 42.23 | 42.24 | 15,627 | -1.38(-3.16%) |
Aug 25, 2022 | 43.12 | 43.62 | 43.12 | 43.62 | 16,673 | +0.62(+1.45%) |
Aug 24, 2022 | 42.78 | 43.14 | 42.78 | 43.00 | 22,286 | +0.12(+0.27%) |
Aug 23, 2022 | 42.90 | 43.21 | 42.85 | 42.88 | 68,191 | -0.09(-0.20%) |
Aug 22, 2022 | 43.37 | 43.37 | 42.89 | 42.97 | 59,468 | -0.92(-2.10%) |
Aug 19, 2022 | 44.22 | 44.22 | 43.79 | 43.89 | 68,200 | -0.52(-1.18%) |
Aug 18, 2022 | 44.31 | 44.49 | 44.23 | 44.42 | 36,322 | +0.11(+0.24%) |
Aug 17, 2022 | 44.32 | 44.57 | 44.14 | 44.31 | 25,959 | -0.37(-0.83%) |
Aug 16, 2022 | 44.50 | 44.86 | 44.41 | 44.68 | 48,824 | +0.10(+0.22%) |
Aug 15, 2022 | 44.20 | 44.59 | 44.17 | 44.58 | 34,196 | +0.16(+0.37%) |
Aug 12, 2022 | 43.90 | 44.42 | 43.90 | 44.42 | 31,406 | +0.71(+1.62%) |
Aug 11, 2022 | 44.01 | 44.21 | 43.70 | 43.71 | 62,121 | +0.07(+0.16%) |
Aug 10, 2022 | 43.57 | 43.69 | 43.40 | 43.64 | 131,281 | +0.90(+2.11%) |
Aug 09, 2022 | 42.73 | 42.84 | 42.62 | 42.74 | 28,489 | -0.16(-0.36%) |
Aug 08, 2022 | 43.17 | 43.30 | 42.82 | 42.89 | 36,284 | -0.02(-0.05%) |
Aug 05, 2022 | 42.53 | 42.95 | 42.53 | 42.91 | 25,849 | +0.02(+0.05%) |
Aug 04, 2022 | 43.02 | 43.02 | 42.78 | 42.89 | 26,603 | -0.07(-0.16%) |
Aug 03, 2022 | 42.61 | 43.06 | 42.59 | 42.96 | 28,056 | +0.68(+1.61%) |
Aug 02, 2022 | 42.41 | 42.78 | 42.21 | 42.28 | 1,290,039 | -0.32(-0.75%) |
Aug 01, 2022 | 42.56 | 42.85 | 42.37 | 42.60 | 56,090 | -0.16(-0.36%) |
Jul 29, 2022 | 42.35 | 42.82 | 42.35 | 42.76 | 27,836 | +0.63(+1.50%) |
Jul 28, 2022 | 41.88 | 42.20 | 41.39 | 42.13 | 36,047 | +0.28(+0.67%) |
Jul 27, 2022 | 41.23 | 41.99 | 41.17 | 41.84 | 54,096 | +1.06(+2.59%) |
Jul 26, 2022 | 41.10 | 41.10 | 40.73 | 40.79 | 569,226 | -0.52(-1.27%) |
Jul 25, 2022 | 41.24 | 41.38 | 41.08 | 41.31 | 38,088 | +0.08(+0.19%) |
Jul 22, 2022 | 41.73 | 41.73 | 41.02 | 41.23 | 22,531 | -0.44(-1.05%) |
Jul 21, 2022 | 41.37 | 41.68 | 41.01 | 41.67 | 26,672 | +0.26(+0.63%) |
Jul 20, 2022 | 41.22 | 41.55 | 41.04 | 41.41 | 46,164 | +0.23(+0.57%) |
Jul 19, 2022 | 40.44 | 41.23 | 40.44 | 41.17 | 33,237 | +1.08(+2.69%) |
Jul 18, 2022 | 40.78 | 40.78 | 40.01 | 40.10 | 35,472 | -0.27(-0.67%) |
Jul 15, 2022 | 40.08 | 40.38 | 39.87 | 40.37 | 29,465 | +0.84(+2.14%) |
Jul 14, 2022 | 39.27 | 39.61 | 38.94 | 39.52 | 33,235 | -0.28(-0.71%) |
Jul 13, 2022 | 39.52 | 40.01 | 39.39 | 39.81 | 49,433 | -0.20(-0.51%) |
Jul 12, 2022 | 40.31 | 40.46 | 39.85 | 40.01 | 29,396 | -0.27(-0.67%) |
Jul 11, 2022 | 40.50 | 40.52 | 40.24 | 40.28 | 34,568 | -0.49(-1.19%) |
Jul 08, 2022 | 40.69 | 40.94 | 40.55 | 40.77 | 33,791 | -0.02(-0.05%) |
Jul 07, 2022 | 40.55 | 40.86 | 40.51 | 40.79 | 30,316 | +0.61(+1.52%) |
Jul 06, 2022 | 40.09 | 40.40 | 39.84 | 40.17 | 25,803 | +0.14(+0.36%) |
Jul 05, 2022 | 39.52 | 40.03 | 39.24 | 40.03 | 105,191 | +0.07(+0.17%) |