Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.34 | 37.77 | 36.94 | 36.94 | 19,369 | -0.22(-0.60%) |
Sep 29, 2022 | 37.41 | 37.41 | 36.86 | 37.16 | 8,828 | -0.80(-2.11%) |
Sep 28, 2022 | 36.74 | 38.16 | 36.74 | 37.96 | 45,440 | +1.57(+4.32%) |
Sep 27, 2022 | 36.76 | 37.01 | 36.04 | 36.39 | 35,734 | +0.07(+0.19%) |
Sep 26, 2022 | 36.86 | 37.23 | 36.32 | 36.32 | 5,161 | -0.68(-1.85%) |
Sep 23, 2022 | 37.15 | 37.15 | 36.72 | 37.01 | 4,304 | -0.60(-1.59%) |
Sep 22, 2022 | 38.14 | 38.14 | 37.53 | 37.60 | 3,773 | -0.68(-1.77%) |
Sep 21, 2022 | 38.95 | 39.32 | 38.28 | 38.28 | 6,317 | -0.32(-0.82%) |
Sep 20, 2022 | 38.83 | 38.83 | 38.28 | 38.60 | 6,459 | -0.72(-1.82%) |
Sep 19, 2022 | 38.38 | 39.31 | 38.38 | 39.31 | 5,350 | +0.81(+2.11%) |
Sep 16, 2022 | 37.94 | 38.51 | 37.94 | 38.50 | 15,232 | +0.12(+0.31%) |
Sep 15, 2022 | 38.36 | 38.98 | 38.20 | 38.38 | 9,009 | -0.08(-0.21%) |
Sep 14, 2022 | 38.53 | 38.71 | 38.07 | 38.46 | 16,367 | -0.47(-1.20%) |
Sep 13, 2022 | 40.14 | 40.14 | 38.93 | 38.93 | 3,861 | -2.32(-5.63%) |
Sep 12, 2022 | 41.42 | 41.42 | 41.16 | 41.25 | 9,562 | +0.25(+0.61%) |
Sep 09, 2022 | 40.82 | 41.06 | 40.75 | 41.00 | 3,987 | +0.76(+1.90%) |
Sep 08, 2022 | 39.71 | 40.24 | 39.70 | 40.24 | 6,738 | +0.24(+0.60%) |
Sep 07, 2022 | 38.98 | 40.00 | 38.98 | 40.00 | 10,375 | +0.98(+2.51%) |
Sep 06, 2022 | 39.49 | 39.49 | 38.74 | 39.02 | 4,818 | -0.41(-1.05%) |
Sep 02, 2022 | 40.05 | 40.05 | 39.29 | 39.43 | 4,279 | -0.05(-0.12%) |
Sep 01, 2022 | 39.49 | 39.54 | 39.14 | 39.48 | 5,339 | -0.40(-1.00%) |
Aug 31, 2022 | 40.33 | 40.41 | 39.86 | 39.88 | 14,656 | -0.46(-1.13%) |
Aug 30, 2022 | 41.00 | 41.00 | 40.26 | 40.34 | 8,828 | -0.51(-1.24%) |
Aug 29, 2022 | 40.73 | 41.26 | 40.73 | 40.84 | 5,914 | -0.15(-0.36%) |
Aug 26, 2022 | 42.35 | 42.35 | 40.99 | 40.99 | 2,821 | -1.68(-3.93%) |
Aug 25, 2022 | 42.12 | 42.70 | 42.08 | 42.67 | 9,338 | +0.69(+1.63%) |
Aug 24, 2022 | 41.57 | 42.26 | 41.57 | 41.98 | 8,503 | +0.32(+0.76%) |
Aug 23, 2022 | 41.92 | 42.01 | 41.54 | 41.67 | 4,097 | -0.06(-0.14%) |
Aug 22, 2022 | 42.16 | 42.31 | 41.69 | 41.73 | 6,973 | -0.98(-2.30%) |
Aug 19, 2022 | 43.29 | 43.29 | 42.64 | 42.71 | 13,794 | -0.92(-2.10%) |
Aug 18, 2022 | 43.60 | 43.67 | 43.46 | 43.63 | 4,519 | +0.05(+0.12%) |
Aug 17, 2022 | 43.51 | 43.70 | 43.32 | 43.57 | 3,927 | -0.39(-0.88%) |
Aug 16, 2022 | 43.29 | 44.32 | 43.29 | 43.96 | 3,600 | +0.37(+0.84%) |
Aug 15, 2022 | 43.32 | 43.72 | 43.32 | 43.59 | 4,792 | -0.06(-0.14%) |
Aug 12, 2022 | 43.19 | 43.66 | 43.19 | 43.65 | 5,435 | +0.66(+1.52%) |
Aug 11, 2022 | 43.02 | 43.24 | 42.97 | 43.00 | 3,336 | +0.31(+0.72%) |
Aug 10, 2022 | 42.68 | 43.05 | 42.55 | 42.69 | 22,906 | +1.13(+2.72%) |
Aug 09, 2022 | 41.90 | 41.90 | 41.43 | 41.56 | 3,349 | -0.81(-1.92%) |
Aug 08, 2022 | 42.16 | 42.64 | 42.16 | 42.37 | 4,316 | +0.51(+1.21%) |
Aug 05, 2022 | 41.23 | 41.90 | 41.23 | 41.87 | 13,557 | +0.04(+0.09%) |
Aug 04, 2022 | 41.24 | 42.25 | 41.24 | 41.83 | 9,999 | +0.57(+1.37%) |
Aug 03, 2022 | 41.35 | 41.48 | 40.96 | 41.26 | 8,358 | +0.03(+0.07%) |
Aug 02, 2022 | 42.12 | 42.12 | 41.22 | 41.23 | 7,984 | -1.03(-2.44%) |
Aug 01, 2022 | 42.15 | 42.47 | 42.15 | 42.26 | 4,354 | +0.18(+0.42%) |
Jul 29, 2022 | 41.72 | 42.10 | 41.56 | 42.08 | 5,492 | +0.35(+0.85%) |
Jul 28, 2022 | 41.20 | 41.73 | 41.20 | 41.73 | 5,411 | +0.65(+1.58%) |
Jul 27, 2022 | 40.20 | 41.21 | 40.15 | 41.08 | 5,838 | +0.78(+1.95%) |
Jul 26, 2022 | 40.37 | 40.46 | 40.15 | 40.30 | 9,669 | -0.48(-1.17%) |
Jul 25, 2022 | 40.72 | 40.81 | 40.59 | 40.77 | 4,897 | -0.23(-0.56%) |
Jul 22, 2022 | 41.14 | 41.33 | 40.76 | 41.00 | 6,341 | -0.01(-0.02%) |
Jul 21, 2022 | 40.31 | 41.01 | 39.97 | 41.01 | 5,797 | +0.39(+0.95%) |
Jul 20, 2022 | 40.34 | 40.62 | 40.17 | 40.62 | 25,562 | +0.27(+0.66%) |
Jul 19, 2022 | 39.63 | 40.39 | 39.63 | 40.36 | 9,873 | +1.15(+2.94%) |
Jul 18, 2022 | 39.59 | 39.74 | 39.17 | 39.20 | 7,965 | -0.05(-0.13%) |
Jul 15, 2022 | 39.15 | 39.43 | 38.68 | 39.25 | 12,289 | +0.44(+1.14%) |
Jul 14, 2022 | 38.34 | 38.81 | 38.15 | 38.81 | 7,109 | -0.18(-0.45%) |
Jul 13, 2022 | 38.23 | 39.14 | 38.08 | 38.99 | 40,635 | +0.00(+0.01%) |
Jul 12, 2022 | 38.79 | 39.44 | 38.79 | 38.98 | 3,580 | +0.01(+0.01%) |
Jul 11, 2022 | 38.67 | 39.15 | 38.67 | 38.98 | 15,053 | +0.03(+0.08%) |
Jul 08, 2022 | 38.64 | 39.04 | 38.59 | 38.95 | 9,253 | +0.18(+0.46%) |
Jul 07, 2022 | 38.25 | 38.79 | 38.25 | 38.77 | 6,421 | +0.65(+1.70%) |
Jul 06, 2022 | 38.26 | 38.26 | 37.68 | 38.12 | 9,589 | -0.13(-0.35%) |
Jul 05, 2022 | 37.08 | 38.25 | 37.02 | 38.25 | 4,065 | +0.58(+1.53%) |