Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.06 | 43.21 | 42.93 | 43.21 | 142,775 | +0.21(+0.49%) |
Sep 29, 2022 | 43.01 | 43.01 | 42.91 | 43.00 | 355,018 | -0.15(-0.34%) |
Sep 28, 2022 | 42.98 | 43.19 | 42.94 | 43.15 | 542,841 | +0.36(+0.85%) |
Sep 27, 2022 | 42.92 | 42.94 | 42.74 | 42.78 | 201,177 | -0.05(-0.12%) |
Sep 26, 2022 | 43.01 | 43.04 | 42.82 | 42.84 | 160,362 | -0.26(-0.61%) |
Sep 23, 2022 | 43.16 | 43.27 | 43.07 | 43.10 | 128,354 | -0.11(-0.26%) |
Sep 22, 2022 | 43.25 | 43.26 | 43.18 | 43.21 | 104,252 | -0.16(-0.37%) |
Sep 21, 2022 | 43.41 | 43.42 | 43.23 | 43.37 | 151,509 | -0.03(-0.06%) |
Sep 20, 2022 | 43.42 | 43.42 | 43.37 | 43.40 | 96,823 | -0.06(-0.14%) |
Sep 19, 2022 | 43.41 | 43.48 | 43.40 | 43.46 | 89,789 | -0.08(-0.17%) |
Sep 16, 2022 | 43.46 | 43.59 | 43.43 | 43.54 | 73,385 | +0.04(+0.09%) |
Sep 15, 2022 | 43.51 | 43.55 | 43.45 | 43.50 | 128,295 | -0.07(-0.15%) |
Sep 14, 2022 | 43.53 | 43.63 | 43.53 | 43.56 | 129,509 | -0.02(-0.04%) |
Sep 13, 2022 | 43.58 | 43.61 | 43.55 | 43.58 | 120,908 | -0.16(-0.36%) |
Sep 12, 2022 | 43.79 | 43.84 | 43.74 | 43.74 | 126,066 | -0.03(-0.06%) |
Sep 09, 2022 | 43.79 | 43.85 | 43.76 | 43.77 | 96,016 | -0.01(-0.02%) |
Sep 08, 2022 | 43.66 | 43.85 | 43.66 | 43.78 | 135,227 | -0.01(-0.02%) |
Sep 07, 2022 | 43.67 | 43.81 | 43.67 | 43.79 | 61,409 | +0.11(+0.26%) |
Sep 06, 2022 | 43.71 | 43.74 | 43.63 | 43.67 | 119,390 | -0.14(-0.33%) |
Sep 02, 2022 | 43.84 | 43.88 | 43.81 | 43.82 | 94,438 | +0.08(+0.19%) |
Sep 01, 2022 | 43.74 | 43.76 | 43.63 | 43.73 | 112,378 | -0.01(-0.02%) |
Aug 31, 2022 | 43.86 | 43.88 | 43.74 | 43.74 | 124,019 | -0.13(-0.30%) |
Aug 30, 2022 | 43.88 | 43.88 | 43.81 | 43.87 | 74,020 | +0.01(+0.02%) |
Aug 29, 2022 | 43.89 | 43.89 | 43.84 | 43.86 | 161,499 | -0.10(-0.23%) |
Aug 26, 2022 | 44.04 | 44.29 | 43.94 | 43.97 | 197,580 | -0.07(-0.17%) |
Aug 25, 2022 | 43.99 | 44.18 | 43.95 | 44.04 | 134,324 | +0.10(+0.23%) |
Aug 24, 2022 | 43.93 | 43.97 | 43.91 | 43.94 | 106,277 | -0.03(-0.06%) |
Aug 23, 2022 | 43.92 | 44.04 | 43.92 | 43.97 | 126,287 | +0.01(+0.03%) |
Aug 22, 2022 | 44.01 | 44.01 | 43.91 | 43.95 | 252,573 | -0.11(-0.25%) |
Aug 19, 2022 | 44.05 | 44.07 | 44.00 | 44.07 | 397,228 | -0.09(-0.20%) |
Aug 18, 2022 | 44.15 | 44.19 | 44.13 | 44.15 | 343,143 | +0.05(+0.12%) |
Aug 17, 2022 | 44.11 | 44.13 | 44.00 | 44.10 | 158,546 | -0.15(-0.35%) |
Aug 16, 2022 | 44.32 | 44.32 | 44.18 | 44.26 | 201,063 | -0.01(-0.02%) |
Aug 15, 2022 | 44.25 | 44.32 | 44.25 | 44.27 | 193,203 | +0.04(+0.10%) |
Aug 12, 2022 | 44.22 | 44.23 | 44.17 | 44.22 | 143,656 | +0.10(+0.22%) |
Aug 11, 2022 | 44.30 | 44.34 | 44.13 | 44.13 | 131,198 | -0.08(-0.19%) |
Aug 10, 2022 | 44.15 | 44.30 | 44.15 | 44.21 | 364,163 | +0.14(+0.32%) |
Aug 09, 2022 | 44.08 | 44.13 | 44.04 | 44.07 | 277,261 | -0.07(-0.15%) |
Aug 08, 2022 | 44.14 | 44.18 | 44.14 | 44.14 | 75,190 | +0.03(+0.06%) |
Aug 05, 2022 | 44.10 | 44.12 | 44.04 | 44.11 | 111,678 | -0.25(-0.57%) |
Aug 04, 2022 | 44.25 | 44.38 | 44.25 | 44.36 | 111,629 | +0.11(+0.25%) |
Aug 03, 2022 | 44.17 | 44.31 | 44.11 | 44.25 | 165,343 | +0.07(+0.15%) |
Aug 02, 2022 | 44.41 | 44.41 | 44.18 | 44.18 | 128,246 | -0.25(-0.56%) |
Aug 01, 2022 | 44.43 | 44.44 | 44.40 | 44.43 | 218,430 | -0.03(-0.07%) |
Jul 29, 2022 | 44.46 | 44.46 | 44.37 | 44.46 | 128,201 | +0.04(+0.08%) |
Jul 28, 2022 | 44.45 | 44.45 | 44.35 | 44.43 | 138,796 | +0.21(+0.47%) |
Jul 27, 2022 | 44.13 | 44.24 | 44.10 | 44.22 | 164,861 | +0.16(+0.36%) |
Jul 26, 2022 | 44.13 | 44.15 | 44.06 | 44.06 | 142,427 | -0.02(-0.04%) |
Jul 25, 2022 | 44.09 | 44.13 | 44.06 | 44.08 | 193,026 | -0.08(-0.19%) |
Jul 22, 2022 | 44.13 | 44.31 | 44.08 | 44.16 | 279,225 | +0.20(+0.45%) |
Jul 21, 2022 | 43.82 | 43.98 | 43.82 | 43.97 | 99,245 | +0.28(+0.64%) |
Jul 20, 2022 | 43.83 | 43.83 | 43.69 | 43.69 | 181,128 | -0.10(-0.23%) |
Jul 19, 2022 | 43.86 | 43.86 | 43.76 | 43.79 | 311,818 | +0.02(+0.05%) |
Jul 18, 2022 | 43.81 | 43.85 | 43.77 | 43.77 | 292,479 | -0.08(-0.18%) |
Jul 15, 2022 | 43.77 | 43.90 | 43.77 | 43.85 | 73,352 | +0.05(+0.11%) |
Jul 14, 2022 | 43.67 | 43.82 | 43.62 | 43.80 | 156,550 | -0.01(-0.03%) |
Jul 13, 2022 | 43.65 | 43.85 | 43.59 | 43.81 | 252,233 | +0.00(+0.00%) |
Jul 12, 2022 | 43.87 | 43.90 | 43.81 | 43.81 | 228,485 | +0.02(+0.04%) |
Jul 11, 2022 | 43.88 | 43.92 | 43.78 | 43.79 | 150,955 | -0.03(-0.06%) |
Jul 08, 2022 | 43.82 | 43.86 | 43.77 | 43.82 | 117,231 | -0.10(-0.23%) |
Jul 07, 2022 | 43.94 | 43.94 | 43.89 | 43.92 | 128,310 | +0.00(+0.00%) |
Jul 06, 2022 | 44.15 | 44.15 | 43.91 | 43.92 | 114,122 | -0.26(-0.59%) |
Jul 05, 2022 | 44.08 | 44.19 | 44.04 | 44.19 | 147,173 | +0.14(+0.32%) |