Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.54 | 42.92 | 40.57 | 42.01 | 1,393,630 | +0.05(+0.12%) |
Sep 29, 2022 | 41.98 | 42.12 | 40.82 | 41.96 | 1,233,078 | +0.30(+0.72%) |
Sep 28, 2022 | 40.49 | 41.84 | 39.84 | 41.66 | 1,659,674 | +1.55(+3.86%) |
Sep 27, 2022 | 40.15 | 40.88 | 39.78 | 40.11 | 1,437,905 | +0.84(+2.14%) |
Sep 26, 2022 | 39.15 | 40.91 | 38.85 | 39.27 | 1,447,723 | -0.36(-0.91%) |
Sep 23, 2022 | 40.50 | 40.50 | 39.11 | 39.63 | 1,580,753 | -2.75(-6.49%) |
Sep 22, 2022 | 42.19 | 42.99 | 41.90 | 42.38 | 1,302,170 | +1.08(+2.62%) |
Sep 21, 2022 | 43.00 | 43.17 | 40.77 | 41.30 | 2,086,718 | -1.90(-4.40%) |
Sep 20, 2022 | 43.71 | 43.71 | 42.55 | 43.20 | 1,231,404 | -0.95(-2.15%) |
Sep 19, 2022 | 41.54 | 44.15 | 41.41 | 44.15 | 1,219,189 | +1.58(+3.71%) |
Sep 16, 2022 | 42.62 | 42.89 | 41.76 | 42.57 | 4,137,488 | -0.26(-0.61%) |
Sep 15, 2022 | 43.76 | 44.20 | 42.69 | 42.83 | 1,322,267 | -1.48(-3.34%) |
Sep 14, 2022 | 44.39 | 44.42 | 42.97 | 44.31 | 983,042 | -0.17(-0.38%) |
Sep 13, 2022 | 43.96 | 45.40 | 43.70 | 44.48 | 928,325 | -0.75(-1.66%) |
Sep 12, 2022 | 45.95 | 46.09 | 44.83 | 45.23 | 1,577,488 | +0.25(+0.56%) |
Sep 09, 2022 | 44.68 | 45.00 | 44.36 | 44.98 | 1,352,830 | +1.39(+3.19%) |
Sep 08, 2022 | 43.29 | 43.86 | 43.18 | 43.59 | 1,481,627 | +0.48(+1.11%) |
Sep 07, 2022 | 42.59 | 43.42 | 42.42 | 43.11 | 1,297,171 | -0.42(-0.96%) |
Sep 06, 2022 | 43.30 | 44.72 | 43.30 | 43.53 | 1,197,328 | +0.48(+1.11%) |
Sep 02, 2022 | 43.05 | 0 | +0.73(+1.72%) | |||
Sep 01, 2022 | 43.30 | 43.57 | 42.01 | 42.32 | 2,401,384 | -2.16(-4.86%) |
Aug 31, 2022 | 43.41 | 44.94 | 43.16 | 44.48 | 2,075,915 | +0.40(+0.91%) |
Aug 30, 2022 | 45.67 | 45.76 | 43.78 | 44.08 | 1,929,868 | -2.17(-4.69%) |
Aug 29, 2022 | 46.75 | 46.80 | 45.70 | 46.25 | 1,534,470 | -1.19(-2.51%) |
Aug 26, 2022 | 47.94 | 48.67 | 47.21 | 47.44 | 1,619,684 | -0.06(-0.13%) |
Aug 25, 2022 | 46.72 | 47.67 | 46.62 | 47.50 | 1,545,685 | +1.39(+3.01%) |
Aug 24, 2022 | 46.14 | 46.67 | 45.40 | 46.11 | 1,700,224 | -0.61(-1.31%) |
Aug 23, 2022 | 45.03 | 46.83 | 45.00 | 46.72 | 1,922,253 | +2.24(+5.04%) |
Aug 22, 2022 | 43.44 | 44.92 | 43.38 | 44.48 | 1,501,065 | +0.28(+0.63%) |
Aug 19, 2022 | 44.31 | 44.69 | 43.90 | 44.20 | 1,501,747 | -0.54(-1.21%) |
Aug 18, 2022 | 44.81 | 45.19 | 44.41 | 44.74 | 1,642,370 | +0.63(+1.43%) |
Aug 17, 2022 | 43.87 | 44.74 | 43.35 | 44.11 | 1,787,614 | -0.31(-0.70%) |
Aug 16, 2022 | 44.33 | 45.15 | 43.92 | 44.42 | 1,790,467 | +0.93(+2.14%) |
Aug 15, 2022 | 42.49 | 43.71 | 41.50 | 43.49 | 1,921,724 | -0.37(-0.84%) |
Aug 12, 2022 | 42.25 | 44.17 | 42.13 | 43.86 | 2,141,845 | +1.51(+3.57%) |
Aug 11, 2022 | 42.00 | 43.36 | 41.95 | 42.35 | 2,187,367 | +1.00(+2.42%) |
Aug 10, 2022 | 40.69 | 41.93 | 40.69 | 41.35 | 1,993,445 | +1.27(+3.17%) |
Aug 09, 2022 | 40.10 | 40.39 | 39.50 | 40.08 | 1,494,576 | +0.35(+0.88%) |
Aug 08, 2022 | 39.37 | 40.41 | 39.35 | 39.73 | 2,433,986 | +0.76(+1.95%) |
Aug 05, 2022 | 37.00 | 39.03 | 37.00 | 38.97 | 2,330,124 | +1.97(+5.32%) |
Aug 04, 2022 | 36.29 | 37.49 | 36.28 | 37.00 | 1,987,167 | +1.00(+2.78%) |
Aug 03, 2022 | 36.40 | 36.82 | 35.46 | 36.00 | 2,424,672 | -0.12(-0.33%) |
Aug 02, 2022 | 36.30 | 37.16 | 35.42 | 36.12 | 2,725,950 | -1.53(-4.06%) |
Jul 29, 2022 | 37.65 | 0 | +2.54(+7.23%) | |||
Jul 28, 2022 | 35.98 | 36.56 | 34.43 | 35.11 | 1,995,171 | +0.23(+0.66%) |
Jul 27, 2022 | 34.61 | 34.97 | 33.43 | 34.88 | 2,881,445 | +0.75(+2.20%) |
Jul 26, 2022 | 34.92 | 35.21 | 33.96 | 34.13 | 1,187,094 | -0.36(-1.04%) |
Jul 25, 2022 | 34.32 | 34.86 | 34.16 | 34.49 | 1,012,678 | +0.90(+2.68%) |
Jul 22, 2022 | 34.65 | 35.15 | 33.51 | 33.59 | 1,488,084 | -0.66(-1.93%) |
Jul 21, 2022 | 34.54 | 35.06 | 33.25 | 34.25 | 1,564,820 | -0.70(-2.00%) |
Jul 20, 2022 | 35.65 | 35.65 | 34.34 | 34.95 | 2,236,835 | -0.77(-2.16%) |
Jul 19, 2022 | 35.20 | 35.94 | 34.83 | 35.72 | 2,138,053 | +0.39(+1.10%) |
Jul 18, 2022 | 36.20 | 36.45 | 34.91 | 35.33 | 2,598,445 | +0.27(+0.77%) |
Jul 15, 2022 | 33.96 | 35.09 | 33.41 | 35.06 | 2,033,143 | +1.34(+3.97%) |
Jul 14, 2022 | 33.41 | 33.76 | 32.68 | 33.72 | 2,243,479 | -0.76(-2.20%) |
Jul 13, 2022 | 34.48 | 35.05 | 33.77 | 34.48 | 1,621,950 | +0.35(+1.03%) |
Jul 12, 2022 | 33.31 | 34.85 | 33.02 | 34.13 | 2,545,542 | -0.07(-0.20%) |
Jul 11, 2022 | 34.81 | 35.25 | 34.12 | 34.20 | 1,908,321 | -1.56(-4.36%) |
Jul 08, 2022 | 37.37 | 37.37 | 35.44 | 35.76 | 2,349,378 | -1.61(-4.31%) |
Jul 07, 2022 | 38.44 | 39.93 | 37.08 | 37.37 | 2,470,155 | +1.47(+4.09%) |
Jul 06, 2022 | 36.54 | 36.89 | 34.36 | 35.90 | 3,281,665 | -1.01(-2.74%) |
Jul 05, 2022 | 37.15 | 37.18 | 36.08 | 36.91 | 2,655,368 | -1.43(-3.73%) |