Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.85 | 38.61 | 37.64 | 37.71 | 30,568 | -0.19(-0.50%) |
Sep 29, 2022 | 37.98 | 38.18 | 37.55 | 37.90 | 42,895 | -0.74(-1.91%) |
Sep 28, 2022 | 37.49 | 38.79 | 37.49 | 38.64 | 57,600 | +1.01(+2.68%) |
Sep 27, 2022 | 38.07 | 38.58 | 37.31 | 37.63 | 40,184 | +0.10(+0.27%) |
Sep 26, 2022 | 38.24 | 38.68 | 37.46 | 37.53 | 62,217 | -0.81(-2.11%) |
Sep 23, 2022 | 38.46 | 38.61 | 37.91 | 38.34 | 63,013 | -0.81(-2.07%) |
Sep 22, 2022 | 40.03 | 40.03 | 38.94 | 39.15 | 57,979 | -0.99(-2.46%) |
Sep 21, 2022 | 40.80 | 41.51 | 40.10 | 40.13 | 60,136 | -0.53(-1.30%) |
Sep 20, 2022 | 40.79 | 41.03 | 40.45 | 40.66 | 96,485 | -0.58(-1.40%) |
Sep 19, 2022 | 40.73 | 41.32 | 40.73 | 41.24 | 73,396 | -0.01(-0.02%) |
Sep 16, 2022 | 41.39 | 41.47 | 40.88 | 41.25 | 61,179 | -0.93(-2.20%) |
Sep 15, 2022 | 42.20 | 43.17 | 42.06 | 42.18 | 29,836 | -0.42(-0.98%) |
Sep 14, 2022 | 42.48 | 42.71 | 42.18 | 42.60 | 44,825 | +0.26(+0.61%) |
Sep 13, 2022 | 42.69 | 43.15 | 42.22 | 42.34 | 45,246 | -1.91(-4.31%) |
Sep 12, 2022 | 43.99 | 44.48 | 43.96 | 44.25 | 33,582 | +0.48(+1.10%) |
Sep 09, 2022 | 42.92 | 43.83 | 42.92 | 43.77 | 41,905 | +1.19(+2.79%) |
Sep 08, 2022 | 41.94 | 42.72 | 41.86 | 42.58 | 36,609 | +0.12(+0.28%) |
Sep 07, 2022 | 41.57 | 42.61 | 41.54 | 42.46 | 61,022 | +0.85(+2.04%) |
Sep 06, 2022 | 41.60 | 41.97 | 41.21 | 41.61 | 119,005 | -0.09(-0.22%) |
Sep 02, 2022 | 42.50 | 42.58 | 41.40 | 41.70 | 37,467 | -0.49(-1.16%) |
Sep 01, 2022 | 42.11 | 42.25 | 41.43 | 42.19 | 75,231 | -0.42(-0.98%) |
Aug 31, 2022 | 43.07 | 43.43 | 42.55 | 42.61 | 23,562 | -0.05(-0.12%) |
Aug 30, 2022 | 43.05 | 43.36 | 42.42 | 42.66 | 51,370 | -0.12(-0.28%) |
Aug 29, 2022 | 42.64 | 43.13 | 42.54 | 42.78 | 41,082 | -0.32(-0.74%) |
Aug 26, 2022 | 44.75 | 44.88 | 43.06 | 43.10 | 43,037 | -1.73(-3.85%) |
Aug 25, 2022 | 44.31 | 44.83 | 44.22 | 44.83 | 47,589 | +0.72(+1.63%) |
Aug 24, 2022 | 43.57 | 44.43 | 43.51 | 44.11 | 35,284 | +0.47(+1.08%) |
Aug 23, 2022 | 43.95 | 44.33 | 43.64 | 43.64 | 47,683 | -0.33(-0.75%) |
Aug 22, 2022 | 44.14 | 44.36 | 43.86 | 43.97 | 60,677 | -1.12(-2.48%) |
Aug 19, 2022 | 45.61 | 45.61 | 44.88 | 45.09 | 100,565 | -1.24(-2.67%) |
Aug 18, 2022 | 46.12 | 46.47 | 45.75 | 46.33 | 37,181 | +0.04(+0.09%) |
Aug 17, 2022 | 46.66 | 46.77 | 46.01 | 46.29 | 66,199 | -0.95(-2.01%) |
Aug 16, 2022 | 46.99 | 47.42 | 46.67 | 47.24 | 60,711 | -0.01(-0.02%) |
Aug 15, 2022 | 47.00 | 47.41 | 46.95 | 47.25 | 41,544 | +0.02(+0.04%) |
Aug 12, 2022 | 46.77 | 47.28 | 46.69 | 47.23 | 56,783 | +0.79(+1.70%) |
Aug 11, 2022 | 47.14 | 47.44 | 46.30 | 46.44 | 85,926 | -0.23(-0.49%) |
Aug 10, 2022 | 46.37 | 46.89 | 46.37 | 46.67 | 92,745 | +1.41(+3.11%) |
Aug 09, 2022 | 45.66 | 45.75 | 45.14 | 45.26 | 57,693 | -0.65(-1.41%) |
Aug 08, 2022 | 46.08 | 46.64 | 45.76 | 45.91 | 40,052 | +0.19(+0.42%) |
Aug 05, 2022 | 45.11 | 46.04 | 45.09 | 45.72 | 194,779 | -0.37(-0.80%) |
Aug 04, 2022 | 45.94 | 46.13 | 45.54 | 46.09 | 79,240 | +0.33(+0.72%) |
Aug 03, 2022 | 44.82 | 45.90 | 44.82 | 45.76 | 64,337 | +1.51(+3.41%) |
Aug 02, 2022 | 43.97 | 44.49 | 43.77 | 44.25 | 227,701 | -0.10(-0.23%) |
Aug 01, 2022 | 43.94 | 44.61 | 43.52 | 44.35 | 295,389 | +0.27(+0.61%) |
Jul 29, 2022 | 43.61 | 44.10 | 43.50 | 44.08 | 34,215 | +0.47(+1.08%) |
Jul 28, 2022 | 43.38 | 43.61 | 42.70 | 43.61 | 65,210 | +0.32(+0.74%) |
Jul 27, 2022 | 42.17 | 43.39 | 42.17 | 43.29 | 153,483 | +1.66(+3.98%) |
Jul 26, 2022 | 42.10 | 42.10 | 41.46 | 41.63 | 74,088 | -0.78(-1.84%) |
Jul 25, 2022 | 42.60 | 42.60 | 42.03 | 42.41 | 66,020 | -0.07(-0.16%) |
Jul 22, 2022 | 43.14 | 43.45 | 42.22 | 42.48 | 74,976 | -0.53(-1.23%) |
Jul 21, 2022 | 42.52 | 43.02 | 42.41 | 43.01 | 984,081 | +0.34(+0.80%) |
Jul 20, 2022 | 42.00 | 42.70 | 41.94 | 42.67 | 61,866 | +0.60(+1.42%) |
Jul 19, 2022 | 41.13 | 42.19 | 41.13 | 42.07 | 81,185 | +1.49(+3.67%) |
Jul 18, 2022 | 40.96 | 41.45 | 40.42 | 40.58 | 59,024 | +0.20(+0.49%) |
Jul 15, 2022 | 39.72 | 40.44 | 39.71 | 40.38 | 115,000 | +1.25(+3.19%) |
Jul 14, 2022 | 38.86 | 39.34 | 38.42 | 39.14 | 75,020 | -0.45(-1.14%) |
Jul 13, 2022 | 38.95 | 39.67 | 38.62 | 39.59 | 87,210 | -0.22(-0.55%) |
Jul 12, 2022 | 39.61 | 40.21 | 39.61 | 39.81 | 141,429 | +0.04(+0.10%) |
Jul 11, 2022 | 40.15 | 40.15 | 39.62 | 39.77 | 64,801 | -0.95(-2.33%) |
Jul 08, 2022 | 40.46 | 40.95 | 40.05 | 40.71 | 54,726 | -0.05(-0.12%) |
Jul 07, 2022 | 40.21 | 40.77 | 40.21 | 40.76 | 41,837 | +0.67(+1.67%) |
Jul 06, 2022 | 40.12 | 40.45 | 39.72 | 40.09 | 42,266 | +0.13(+0.32%) |
Jul 05, 2022 | 38.77 | 39.99 | 38.39 | 39.97 | 72,390 | +0.35(+0.88%) |