Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.99 | 40.69 | 39.55 | 39.56 | 22,228 | -0.63(-1.57%) |
Sep 29, 2022 | 40.55 | 40.59 | 39.78 | 40.19 | 9,361 | -1.02(-2.48%) |
Sep 28, 2022 | 40.36 | 41.34 | 40.22 | 41.21 | 16,002 | +0.74(+1.83%) |
Sep 27, 2022 | 41.05 | 41.23 | 40.20 | 40.47 | 8,998 | -0.04(-0.11%) |
Sep 26, 2022 | 41.08 | 41.09 | 40.46 | 40.51 | 11,429 | -0.31(-0.75%) |
Sep 23, 2022 | 41.00 | 41.00 | 40.39 | 40.82 | 9,887 | -0.60(-1.45%) |
Sep 22, 2022 | 41.52 | 41.54 | 41.34 | 41.42 | 7,861 | -0.44(-1.05%) |
Sep 21, 2022 | 42.68 | 43.28 | 41.86 | 41.86 | 7,541 | -0.68(-1.60%) |
Sep 20, 2022 | 42.60 | 42.93 | 42.29 | 42.54 | 3,887 | -0.46(-1.07%) |
Sep 19, 2022 | 42.28 | 43.00 | 42.28 | 43.00 | 8,363 | +0.23(+0.54%) |
Sep 16, 2022 | 42.73 | 42.77 | 42.25 | 42.77 | 9,779 | -0.41(-0.96%) |
Sep 15, 2022 | 44.00 | 44.01 | 43.00 | 43.18 | 2,263 | -0.85(-1.93%) |
Sep 14, 2022 | 43.97 | 44.08 | 43.78 | 44.03 | 4,298 | +0.11(+0.26%) |
Sep 13, 2022 | 45.11 | 45.11 | 43.81 | 43.92 | 3,940 | -2.46(-5.31%) |
Sep 12, 2022 | 45.97 | 46.38 | 45.97 | 46.38 | 2,980 | +0.56(+1.22%) |
Sep 09, 2022 | 45.57 | 45.88 | 45.52 | 45.82 | 6,579 | +1.10(+2.47%) |
Sep 08, 2022 | 44.12 | 44.76 | 44.12 | 44.72 | 2,271 | +0.14(+0.31%) |
Sep 07, 2022 | 43.85 | 44.58 | 43.85 | 44.58 | 1,896 | +0.85(+1.94%) |
Sep 06, 2022 | 44.19 | 44.19 | 43.64 | 43.73 | 4,773 | -0.28(-0.64%) |
Sep 02, 2022 | 45.05 | 45.20 | 44.01 | 44.01 | 1,995 | -0.55(-1.23%) |
Sep 01, 2022 | 44.28 | 44.56 | 43.73 | 44.56 | 16,788 | -0.33(-0.74%) |
Aug 31, 2022 | 45.54 | 45.54 | 44.89 | 44.89 | 2,080 | -0.25(-0.54%) |
Aug 30, 2022 | 45.80 | 45.80 | 44.85 | 45.14 | 3,626 | -0.46(-1.02%) |
Aug 29, 2022 | 45.56 | 45.88 | 45.56 | 45.60 | 7,394 | -0.56(-1.22%) |
Aug 26, 2022 | 48.10 | 48.15 | 46.17 | 46.17 | 4,660 | -1.95(-4.06%) |
Aug 25, 2022 | 47.48 | 48.12 | 47.41 | 48.12 | 5,587 | +0.88(+1.86%) |
Aug 24, 2022 | 47.21 | 47.36 | 47.18 | 47.24 | 2,348 | +0.09(+0.19%) |
Aug 23, 2022 | 47.60 | 47.64 | 47.15 | 47.15 | 1,707 | -0.09(-0.19%) |
Aug 22, 2022 | 47.94 | 47.94 | 47.20 | 47.24 | 5,479 | -1.42(-2.92%) |
Aug 19, 2022 | 48.82 | 48.83 | 48.57 | 48.66 | 3,994 | -0.99(-1.99%) |
Aug 18, 2022 | 49.57 | 49.79 | 49.30 | 49.65 | 6,373 | +0.15(+0.30%) |
Aug 17, 2022 | 49.66 | 49.75 | 49.22 | 49.50 | 6,010 | -0.57(-1.14%) |
Aug 16, 2022 | 49.79 | 50.25 | 49.62 | 50.07 | 5,481 | -0.10(-0.20%) |
Aug 15, 2022 | 49.62 | 50.24 | 49.62 | 50.17 | 6,189 | +0.29(+0.57%) |
Aug 12, 2022 | 49.30 | 49.88 | 49.26 | 49.88 | 4,148 | +0.95(+1.94%) |
Aug 11, 2022 | 49.76 | 49.86 | 48.93 | 48.93 | 1,885 | -0.34(-0.68%) |
Aug 10, 2022 | 48.87 | 49.29 | 48.77 | 49.27 | 8,503 | +1.50(+3.15%) |
Aug 09, 2022 | 47.81 | 47.81 | 47.67 | 47.77 | 3,177 | -0.56(-1.15%) |
Aug 08, 2022 | 48.58 | 49.12 | 48.18 | 48.32 | 9,281 | -0.26(-0.54%) |
Aug 05, 2022 | 48.55 | 48.77 | 48.02 | 48.59 | 95,186 | -0.09(-0.19%) |
Aug 04, 2022 | 48.51 | 48.73 | 48.28 | 48.68 | 7,981 | +0.25(+0.51%) |
Aug 03, 2022 | 47.73 | 48.51 | 47.66 | 48.43 | 4,894 | +1.27(+2.69%) |
Aug 02, 2022 | 46.80 | 47.63 | 46.72 | 47.16 | 8,485 | -0.10(-0.21%) |
Aug 01, 2022 | 47.11 | 47.78 | 47.02 | 47.26 | 37,242 | -0.06(-0.13%) |
Jul 29, 2022 | 46.68 | 47.45 | 46.68 | 47.32 | 24,714 | +0.80(+1.72%) |
Jul 28, 2022 | 46.01 | 46.53 | 45.53 | 46.52 | 82,494 | +0.54(+1.17%) |
Jul 27, 2022 | 44.73 | 46.09 | 44.73 | 45.98 | 3,136 | +2.05(+4.68%) |
Jul 26, 2022 | 44.20 | 44.21 | 43.79 | 43.93 | 3,989 | -1.02(-2.27%) |
Jul 25, 2022 | 45.35 | 45.35 | 44.67 | 44.95 | 8,627 | -0.26(-0.57%) |
Jul 22, 2022 | 46.22 | 46.22 | 45.00 | 45.21 | 25,510 | -1.09(-2.36%) |
Jul 21, 2022 | 45.66 | 46.30 | 45.49 | 46.30 | 128,170 | +0.53(+1.16%) |
Jul 20, 2022 | 45.14 | 45.93 | 45.12 | 45.77 | 5,641 | +0.84(+1.87%) |
Jul 19, 2022 | 43.93 | 44.93 | 43.93 | 44.93 | 5,898 | +1.42(+3.26%) |
Jul 18, 2022 | 44.19 | 44.53 | 43.51 | 43.51 | 14,149 | -0.34(-0.78%) |
Jul 15, 2022 | 43.59 | 43.85 | 43.58 | 43.85 | 2,176 | +0.83(+1.94%) |
Jul 14, 2022 | 42.48 | 43.02 | 42.00 | 43.02 | 3,994 | -0.03(-0.08%) |
Jul 13, 2022 | 42.41 | 43.24 | 42.37 | 43.05 | 3,964 | -0.16(-0.38%) |
Jul 12, 2022 | 43.93 | 44.28 | 43.00 | 43.21 | 8,076 | -0.67(-1.53%) |
Jul 11, 2022 | 44.26 | 44.26 | 43.67 | 43.88 | 3,208 | -0.88(-1.97%) |
Jul 08, 2022 | 44.18 | 44.83 | 44.18 | 44.76 | 3,513 | -0.01(-0.02%) |
Jul 07, 2022 | 43.95 | 44.89 | 43.95 | 44.77 | 5,450 | +0.93(+2.12%) |
Jul 06, 2022 | 43.71 | 44.17 | 43.51 | 43.84 | 47,530 | +0.34(+0.78%) |
Jul 05, 2022 | 41.96 | 43.50 | 41.96 | 43.50 | 6,347 | +0.91(+2.14%) |