Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.45 | 40.59 | 39.43 | 39.99 | 467,645 | +0.27(+0.68%) |
Sep 29, 2022 | 40.23 | 40.23 | 39.23 | 39.72 | 455,704 | -0.67(-1.66%) |
Sep 28, 2022 | 39.85 | 40.66 | 39.42 | 40.39 | 461,010 | +0.51(+1.28%) |
Sep 27, 2022 | 40.47 | 40.80 | 39.61 | 39.88 | 503,958 | -0.53(-1.31%) |
Sep 26, 2022 | 41.00 | 41.39 | 40.24 | 40.41 | 510,519 | -0.79(-1.92%) |
Sep 23, 2022 | 41.94 | 41.98 | 40.50 | 41.20 | 440,190 | -1.10(-2.60%) |
Sep 22, 2022 | 42.72 | 42.72 | 42.20 | 42.30 | 376,806 | -0.49(-1.15%) |
Sep 21, 2022 | 44.01 | 44.13 | 42.77 | 42.79 | 514,583 | -0.59(-1.36%) |
Sep 20, 2022 | 43.34 | 43.63 | 43.13 | 43.38 | 434,409 | -0.14(-0.32%) |
Sep 19, 2022 | 43.88 | 44.17 | 43.12 | 43.52 | 455,338 | -0.72(-1.63%) |
Sep 16, 2022 | 43.93 | 44.34 | 43.50 | 44.24 | 814,505 | +0.02(+0.05%) |
Sep 15, 2022 | 44.17 | 44.46 | 43.83 | 44.22 | 419,673 | +0.09(+0.20%) |
Sep 14, 2022 | 43.52 | 44.23 | 43.22 | 44.13 | 500,123 | +0.67(+1.54%) |
Sep 13, 2022 | 44.64 | 44.88 | 43.44 | 43.46 | 637,650 | -1.57(-3.49%) |
Sep 12, 2022 | 45.54 | 45.58 | 44.90 | 45.03 | 647,798 | -0.46(-1.01%) |
Sep 09, 2022 | 44.72 | 45.67 | 44.66 | 45.49 | 643,541 | +1.00(+2.25%) |
Sep 08, 2022 | 42.72 | 44.61 | 42.65 | 44.49 | 968,419 | +1.55(+3.61%) |
Sep 07, 2022 | 41.68 | 43.26 | 41.68 | 42.94 | 688,525 | +1.12(+2.68%) |
Sep 06, 2022 | 42.75 | 42.91 | 41.65 | 41.82 | 608,574 | -1.02(-2.38%) |
Sep 02, 2022 | 43.12 | 43.34 | 42.73 | 42.84 | 465,764 | +0.01(+0.02%) |
Sep 01, 2022 | 43.06 | 43.22 | 42.48 | 42.83 | 701,454 | -0.24(-0.56%) |
Aug 31, 2022 | 43.83 | 43.88 | 43.07 | 43.07 | 564,500 | -0.70(-1.60%) |
Aug 30, 2022 | 44.43 | 44.46 | 43.63 | 43.77 | 490,980 | -0.47(-1.06%) |
Aug 29, 2022 | 43.83 | 44.37 | 43.58 | 44.24 | 624,157 | +0.26(+0.59%) |
Aug 26, 2022 | 45.35 | 45.35 | 43.89 | 43.98 | 597,364 | -1.37(-3.02%) |
Aug 25, 2022 | 45.00 | 45.50 | 44.59 | 45.35 | 680,577 | +0.53(+1.18%) |
Aug 24, 2022 | 44.19 | 45.02 | 44.02 | 44.82 | 1,335,478 | +0.68(+1.54%) |
Aug 23, 2022 | 42.41 | 44.33 | 42.11 | 44.14 | 2,126,562 | +1.48(+3.47%) |
Aug 22, 2022 | 43.53 | 43.85 | 42.61 | 42.66 | 412,680 | -1.44(-3.27%) |
Aug 19, 2022 | 44.17 | 44.37 | 43.83 | 44.10 | 593,558 | -0.07(-0.16%) |
Aug 18, 2022 | 44.21 | 44.35 | 44.01 | 44.17 | 572,795 | -0.03(-0.07%) |
Aug 17, 2022 | 44.00 | 44.28 | 43.73 | 44.20 | 629,386 | -0.06(-0.14%) |
Aug 16, 2022 | 42.72 | 44.35 | 42.65 | 44.26 | 887,162 | +1.77(+4.17%) |
Aug 15, 2022 | 42.41 | 42.89 | 42.04 | 42.49 | 549,829 | +0.01(+0.02%) |
Aug 12, 2022 | 41.61 | 42.54 | 41.46 | 42.48 | 561,745 | +1.12(+2.71%) |
Aug 11, 2022 | 41.54 | 41.88 | 41.06 | 41.36 | 464,641 | +0.15(+0.36%) |
Aug 10, 2022 | 41.24 | 41.50 | 41.00 | 41.21 | 513,796 | +0.42(+1.03%) |
Aug 09, 2022 | 41.08 | 41.10 | 40.66 | 40.79 | 523,929 | -0.12(-0.29%) |
Aug 08, 2022 | 41.07 | 41.53 | 40.70 | 40.91 | 417,358 | -0.16(-0.39%) |
Aug 05, 2022 | 40.72 | 41.23 | 40.56 | 41.07 | 517,003 | +0.12(+0.29%) |
Aug 04, 2022 | 41.17 | 41.66 | 40.93 | 40.95 | 533,743 | -0.12(-0.29%) |
Aug 03, 2022 | 40.82 | 41.99 | 40.65 | 41.07 | 874,776 | +0.38(+0.93%) |
Aug 02, 2022 | 40.34 | 41.48 | 40.26 | 40.69 | 1,140,999 | +0.17(+0.42%) |
Aug 01, 2022 | 39.62 | 40.97 | 39.18 | 40.52 | 2,239,944 | -3.17(-7.26%) |
Jul 29, 2022 | 43.53 | 44.34 | 43.37 | 43.69 | 1,564,490 | -0.14(-0.32%) |
Jul 28, 2022 | 43.05 | 43.83 | 42.90 | 43.83 | 661,295 | +0.69(+1.60%) |
Jul 27, 2022 | 42.48 | 43.36 | 42.48 | 43.14 | 699,189 | +0.63(+1.48%) |
Jul 26, 2022 | 42.83 | 43.16 | 42.46 | 42.51 | 583,539 | -0.37(-0.86%) |
Jul 25, 2022 | 42.85 | 43.24 | 42.55 | 42.88 | 416,767 | -0.05(-0.12%) |
Jul 22, 2022 | 42.67 | 43.60 | 42.67 | 42.93 | 573,732 | +0.40(+0.94%) |
Jul 21, 2022 | 42.90 | 43.05 | 41.54 | 42.53 | 1,774,555 | -0.44(-1.02%) |
Jul 20, 2022 | 43.61 | 43.61 | 42.70 | 42.97 | 1,427,130 | +0.00(+0.00%) |
Jul 19, 2022 | 41.76 | 43.01 | 41.76 | 42.97 | 1,150,244 | +1.46(+3.52%) |
Jul 18, 2022 | 41.21 | 42.17 | 40.39 | 41.51 | 1,450,173 | +1.46(+3.65%) |
Jul 15, 2022 | 39.96 | 40.51 | 39.23 | 40.05 | 570,943 | +0.94(+2.40%) |
Jul 14, 2022 | 38.75 | 39.25 | 38.48 | 39.11 | 423,154 | -0.09(-0.23%) |
Jul 13, 2022 | 39.27 | 39.55 | 39.09 | 39.20 | 567,039 | -0.41(-1.04%) |
Jul 12, 2022 | 40.43 | 40.63 | 39.36 | 39.61 | 685,404 | -0.67(-1.66%) |
Jul 11, 2022 | 40.76 | 41.00 | 40.13 | 40.28 | 450,004 | -0.58(-1.42%) |
Jul 08, 2022 | 40.84 | 41.12 | 40.58 | 40.86 | 372,734 | +0.19(+0.47%) |
Jul 07, 2022 | 40.34 | 40.87 | 40.29 | 40.67 | 593,553 | +0.34(+0.84%) |
Jul 06, 2022 | 39.81 | 40.47 | 39.72 | 40.33 | 524,552 | +0.33(+0.82%) |
Jul 05, 2022 | 40.86 | 41.03 | 39.38 | 40.00 | 854,333 | -1.17(-2.84%) |