Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.53 | 42.34 | 40.92 | 40.99 | 958,483 | -0.71(-1.71%) |
Sep 29, 2022 | 42.25 | 42.77 | 41.55 | 41.70 | 924,274 | -1.32(-3.06%) |
Sep 28, 2022 | 42.17 | 43.21 | 41.91 | 43.01 | 698,589 | +0.85(+2.02%) |
Sep 27, 2022 | 42.29 | 42.63 | 41.16 | 42.16 | 945,175 | +0.47(+1.14%) |
Sep 26, 2022 | 42.03 | 42.53 | 41.38 | 41.69 | 951,136 | -0.38(-0.89%) |
Sep 23, 2022 | 41.52 | 42.09 | 41.18 | 42.06 | 933,898 | +0.23(+0.54%) |
Sep 22, 2022 | 42.21 | 42.53 | 41.59 | 41.84 | 885,910 | -0.59(-1.40%) |
Sep 21, 2022 | 43.61 | 44.12 | 42.40 | 42.43 | 1,721,097 | -1.48(-3.38%) |
Sep 20, 2022 | 42.64 | 45.16 | 42.37 | 43.91 | 3,839,672 | +2.66(+6.45%) |
Sep 19, 2022 | 41.24 | 41.67 | 40.92 | 41.25 | 841,161 | -0.57(-1.37%) |
Sep 16, 2022 | 41.09 | 42.04 | 40.10 | 41.83 | 3,401,858 | +0.37(+0.88%) |
Sep 15, 2022 | 41.60 | 42.12 | 41.27 | 41.46 | 1,069,172 | -0.45(-1.09%) |
Sep 14, 2022 | 42.34 | 42.51 | 41.53 | 41.92 | 971,081 | -0.49(-1.17%) |
Sep 13, 2022 | 43.65 | 43.65 | 42.34 | 42.41 | 805,175 | -2.55(-5.67%) |
Sep 12, 2022 | 44.70 | 45.28 | 44.50 | 44.96 | 646,486 | +0.29(+0.64%) |
Sep 09, 2022 | 44.31 | 44.84 | 44.22 | 44.68 | 576,490 | +0.71(+1.62%) |
Sep 08, 2022 | 42.75 | 43.99 | 42.68 | 43.96 | 772,445 | +0.70(+1.62%) |
Sep 07, 2022 | 42.05 | 43.48 | 41.95 | 43.26 | 699,485 | +1.12(+2.65%) |
Sep 06, 2022 | 41.79 | 42.34 | 40.94 | 42.14 | 1,495,396 | +0.73(+1.77%) |
Sep 02, 2022 | 42.76 | 43.24 | 41.12 | 41.41 | 658,080 | -0.63(-1.51%) |
Sep 01, 2022 | 41.16 | 42.14 | 40.61 | 42.05 | 853,055 | +0.41(+0.97%) |
Aug 31, 2022 | 42.67 | 42.82 | 41.32 | 41.64 | 1,578,257 | -0.75(-1.77%) |
Aug 30, 2022 | 44.12 | 44.18 | 42.25 | 42.39 | 983,206 | -1.34(-3.07%) |
Aug 29, 2022 | 43.84 | 45.34 | 43.72 | 43.74 | 1,613,372 | -0.61(-1.38%) |
Aug 26, 2022 | 44.92 | 45.34 | 43.79 | 44.35 | 1,387,214 | -0.51(-1.15%) |
Aug 25, 2022 | 43.59 | 44.90 | 43.59 | 44.86 | 771,346 | +1.55(+3.58%) |
Aug 24, 2022 | 42.77 | 43.52 | 42.21 | 43.31 | 924,081 | +0.77(+1.81%) |
Aug 23, 2022 | 43.07 | 43.62 | 42.49 | 42.54 | 765,835 | -0.55(-1.28%) |
Aug 22, 2022 | 45.16 | 45.16 | 42.97 | 43.09 | 833,960 | -2.43(-5.34%) |
Aug 19, 2022 | 46.20 | 46.20 | 45.10 | 45.53 | 638,789 | -1.16(-2.48%) |
Aug 18, 2022 | 46.59 | 47.24 | 46.41 | 46.68 | 552,769 | -0.06(-0.14%) |
Aug 17, 2022 | 47.35 | 47.93 | 46.28 | 46.75 | 589,023 | -1.28(-2.67%) |
Aug 16, 2022 | 47.61 | 48.24 | 47.42 | 48.03 | 790,928 | +0.08(+0.16%) |
Aug 15, 2022 | 47.50 | 48.22 | 47.04 | 47.95 | 798,401 | +0.34(+0.71%) |
Aug 12, 2022 | 46.86 | 48.17 | 46.86 | 47.62 | 693,813 | -0.26(-0.54%) |
Aug 11, 2022 | 47.95 | 49.67 | 47.85 | 47.87 | 1,354,391 | +0.54(+1.15%) |
Aug 10, 2022 | 46.67 | 47.66 | 46.24 | 47.33 | 1,065,564 | +1.92(+4.22%) |
Aug 09, 2022 | 46.91 | 47.14 | 44.97 | 45.41 | 911,500 | -1.90(-4.01%) |
Aug 08, 2022 | 47.49 | 48.42 | 47.14 | 47.31 | 1,108,240 | -0.03(-0.06%) |
Aug 05, 2022 | 46.68 | 48.01 | 46.41 | 47.34 | 1,261,280 | -0.01(-0.02%) |
Aug 04, 2022 | 46.12 | 47.57 | 45.35 | 47.35 | 1,953,930 | +1.47(+3.21%) |
Aug 03, 2022 | 44.90 | 48.77 | 44.45 | 45.88 | 4,410,093 | -3.22(-6.56%) |
Aug 02, 2022 | 49.84 | 50.32 | 48.68 | 49.10 | 1,344,611 | -0.80(-1.60%) |
Aug 01, 2022 | 49.43 | 50.38 | 48.99 | 49.90 | 1,126,617 | -0.44(-0.88%) |
Jul 29, 2022 | 49.91 | 50.64 | 49.31 | 50.34 | 963,408 | +0.39(+0.77%) |
Jul 28, 2022 | 48.50 | 50.00 | 47.97 | 49.96 | 481,081 | +1.47(+3.03%) |
Jul 27, 2022 | 47.41 | 48.79 | 47.08 | 48.49 | 686,662 | +1.48(+3.15%) |
Jul 26, 2022 | 47.74 | 47.74 | 46.75 | 47.00 | 618,444 | -0.85(-1.77%) |
Jul 25, 2022 | 48.06 | 48.28 | 47.33 | 47.85 | 512,710 | -0.30(-0.62%) |
Jul 22, 2022 | 48.51 | 48.84 | 47.62 | 48.15 | 791,234 | -0.58(-1.20%) |
Jul 21, 2022 | 47.42 | 48.78 | 47.39 | 48.73 | 878,049 | +1.44(+3.05%) |
Jul 20, 2022 | 46.46 | 47.50 | 46.26 | 47.29 | 909,175 | +0.90(+1.94%) |
Jul 19, 2022 | 45.36 | 46.40 | 45.08 | 46.39 | 790,926 | +2.02(+4.56%) |
Jul 18, 2022 | 45.11 | 45.51 | 44.32 | 44.37 | 792,227 | -0.27(-0.60%) |
Jul 15, 2022 | 44.14 | 44.65 | 43.94 | 44.63 | 953,756 | +1.04(+2.38%) |
Jul 14, 2022 | 42.87 | 43.75 | 41.80 | 43.60 | 696,735 | +0.00(+0.00%) |
Jul 13, 2022 | 42.11 | 43.78 | 41.81 | 43.60 | 1,013,133 | +0.62(+1.45%) |
Jul 12, 2022 | 43.99 | 44.43 | 42.74 | 42.98 | 573,844 | -0.80(-1.83%) |
Jul 11, 2022 | 43.57 | 44.24 | 42.98 | 43.77 | 888,416 | -0.40(-0.92%) |
Jul 08, 2022 | 44.58 | 44.83 | 43.93 | 44.18 | 765,443 | -0.90(-1.99%) |
Jul 07, 2022 | 43.80 | 45.11 | 43.64 | 45.08 | 1,212,029 | +1.45(+3.33%) |
Jul 06, 2022 | 43.42 | 44.16 | 43.17 | 43.63 | 774,596 | +0.10(+0.23%) |
Jul 05, 2022 | 41.95 | 43.66 | 41.72 | 43.53 | 766,745 | +0.60(+1.40%) |