Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.96 | 40.45 | 39.33 | 39.55 | 1,527,855 | -0.29(-0.73%) |
Sep 29, 2022 | 40.24 | 40.25 | 39.53 | 39.85 | 1,324,244 | -0.86(-2.10%) |
Sep 28, 2022 | 40.11 | 40.85 | 39.95 | 40.70 | 1,114,596 | +0.96(+2.43%) |
Sep 27, 2022 | 39.90 | 40.08 | 38.93 | 39.74 | 1,703,133 | +0.18(+0.47%) |
Sep 26, 2022 | 40.09 | 40.90 | 39.47 | 39.55 | 1,611,627 | -0.60(-1.50%) |
Sep 23, 2022 | 39.58 | 40.59 | 39.46 | 40.16 | 2,002,412 | +0.24(+0.61%) |
Sep 22, 2022 | 40.26 | 41.19 | 39.65 | 39.91 | 1,719,108 | -0.55(-1.37%) |
Sep 21, 2022 | 41.22 | 41.72 | 40.45 | 40.47 | 982,440 | -0.46(-1.12%) |
Sep 20, 2022 | 41.90 | 41.90 | 40.50 | 40.93 | 1,296,568 | -1.51(-3.56%) |
Sep 19, 2022 | 41.50 | 42.45 | 41.43 | 42.43 | 789,350 | +0.73(+1.75%) |
Sep 16, 2022 | 41.92 | 42.03 | 41.33 | 41.70 | 2,370,237 | -0.74(-1.74%) |
Sep 15, 2022 | 43.23 | 43.88 | 42.30 | 42.44 | 1,700,628 | -0.80(-1.85%) |
Sep 14, 2022 | 43.75 | 43.78 | 42.91 | 43.24 | 1,623,314 | -0.56(-1.29%) |
Sep 13, 2022 | 45.00 | 45.00 | 43.76 | 43.81 | 1,293,070 | -2.48(-5.36%) |
Sep 12, 2022 | 46.24 | 46.92 | 45.86 | 46.29 | 1,441,122 | +0.42(+0.91%) |
Sep 09, 2022 | 44.76 | 45.94 | 44.72 | 45.87 | 1,514,569 | +1.41(+3.17%) |
Sep 08, 2022 | 43.49 | 44.49 | 43.37 | 44.46 | 1,180,615 | +0.47(+1.06%) |
Sep 07, 2022 | 42.79 | 44.10 | 42.61 | 43.99 | 1,170,334 | +1.28(+3.01%) |
Sep 06, 2022 | 42.85 | 42.94 | 42.32 | 42.71 | 1,441,667 | -0.04(-0.09%) |
Sep 02, 2022 | 43.63 | 44.00 | 42.59 | 42.75 | 2,097,408 | -0.26(-0.61%) |
Sep 01, 2022 | 43.24 | 43.49 | 42.74 | 43.01 | 2,163,570 | -0.31(-0.72%) |
Aug 31, 2022 | 44.43 | 44.58 | 43.22 | 43.32 | 3,103,448 | -0.77(-1.74%) |
Aug 30, 2022 | 44.27 | 44.51 | 43.60 | 44.09 | 1,124,514 | +0.20(+0.47%) |
Aug 29, 2022 | 44.55 | 44.61 | 43.82 | 43.89 | 1,753,218 | -1.07(-2.38%) |
Aug 26, 2022 | 47.81 | 47.83 | 44.96 | 44.96 | 1,572,454 | -2.54(-5.35%) |
Aug 25, 2022 | 46.57 | 47.51 | 46.52 | 47.50 | 1,257,158 | +0.92(+1.99%) |
Aug 24, 2022 | 46.74 | 46.74 | 46.21 | 46.57 | 673,181 | -0.03(-0.06%) |
Aug 23, 2022 | 46.47 | 47.15 | 46.47 | 46.60 | 743,832 | +0.06(+0.13%) |
Aug 22, 2022 | 47.37 | 47.78 | 46.28 | 46.54 | 854,171 | -1.53(-3.18%) |
Aug 19, 2022 | 48.76 | 48.83 | 48.03 | 48.07 | 968,576 | -0.99(-2.02%) |
Aug 18, 2022 | 49.26 | 49.47 | 48.98 | 49.06 | 603,770 | -0.05(-0.10%) |
Aug 17, 2022 | 48.91 | 49.46 | 48.56 | 49.11 | 792,348 | -0.49(-0.98%) |
Aug 16, 2022 | 49.06 | 50.13 | 48.88 | 49.60 | 941,659 | +0.18(+0.37%) |
Aug 15, 2022 | 49.05 | 49.43 | 48.61 | 49.41 | 923,850 | +0.07(+0.14%) |
Aug 12, 2022 | 48.57 | 49.37 | 48.46 | 49.35 | 851,742 | +1.01(+2.09%) |
Aug 11, 2022 | 49.09 | 49.29 | 48.21 | 48.33 | 1,104,833 | -0.21(-0.44%) |
Aug 10, 2022 | 48.08 | 49.05 | 47.86 | 48.55 | 1,333,049 | +1.54(+3.27%) |
Aug 09, 2022 | 48.67 | 48.96 | 46.91 | 47.01 | 1,632,985 | -2.02(-4.11%) |
Aug 08, 2022 | 48.29 | 49.24 | 48.26 | 49.03 | 1,761,690 | +1.23(+2.57%) |
Aug 05, 2022 | 47.47 | 48.05 | 47.14 | 47.80 | 1,053,128 | -0.19(-0.41%) |
Aug 04, 2022 | 47.78 | 48.25 | 47.72 | 47.99 | 1,019,742 | +0.29(+0.61%) |
Aug 03, 2022 | 47.08 | 47.89 | 46.92 | 47.70 | 1,029,135 | +0.90(+1.91%) |
Aug 02, 2022 | 46.91 | 47.81 | 46.75 | 46.81 | 1,684,087 | -0.36(-0.76%) |
Aug 01, 2022 | 47.41 | 47.69 | 46.97 | 47.17 | 1,575,255 | -0.43(-0.90%) |
Jul 29, 2022 | 47.44 | 47.82 | 46.53 | 47.59 | 2,570,041 | +0.42(+0.89%) |
Jul 28, 2022 | 48.26 | 48.74 | 46.00 | 47.18 | 3,191,246 | -0.89(-1.84%) |
Jul 27, 2022 | 47.09 | 48.19 | 47.08 | 48.06 | 1,626,574 | +1.29(+2.77%) |
Jul 26, 2022 | 46.27 | 46.81 | 44.78 | 46.77 | 2,447,116 | +1.07(+2.34%) |
Jul 25, 2022 | 45.74 | 46.09 | 45.20 | 45.70 | 1,524,162 | -0.05(-0.11%) |
Jul 22, 2022 | 46.12 | 46.32 | 45.29 | 45.74 | 1,554,270 | -0.22(-0.49%) |
Jul 21, 2022 | 47.23 | 47.23 | 45.77 | 45.97 | 4,381,553 | -1.13(-2.40%) |
Jul 20, 2022 | 46.64 | 47.18 | 46.33 | 47.10 | 1,614,051 | +0.60(+1.29%) |
Jul 19, 2022 | 45.18 | 46.54 | 44.92 | 46.50 | 1,123,506 | +1.99(+4.46%) |
Jul 18, 2022 | 44.94 | 45.14 | 44.30 | 44.51 | 1,164,593 | -0.28(-0.63%) |
Jul 15, 2022 | 44.66 | 45.21 | 44.05 | 44.79 | 896,868 | +0.98(+2.23%) |
Jul 14, 2022 | 43.69 | 43.92 | 43.18 | 43.81 | 1,165,929 | -0.63(-1.42%) |
Jul 13, 2022 | 43.93 | 44.62 | 43.69 | 44.44 | 811,537 | -0.33(-0.74%) |
Jul 12, 2022 | 45.38 | 46.11 | 44.62 | 44.77 | 1,493,740 | -0.50(-1.11%) |
Jul 11, 2022 | 45.05 | 45.54 | 44.93 | 45.28 | 1,002,174 | +0.20(+0.45%) |
Jul 08, 2022 | 45.88 | 46.08 | 44.98 | 45.07 | 1,170,414 | -1.00(-2.17%) |
Jul 07, 2022 | 45.47 | 46.19 | 44.94 | 46.07 | 1,321,451 | +0.61(+1.34%) |
Jul 06, 2022 | 45.59 | 45.76 | 44.98 | 45.46 | 1,038,937 | +0.01(+0.02%) |
Jul 05, 2022 | 44.32 | 45.46 | 43.77 | 45.45 | 1,133,882 | +0.41(+0.90%) |