Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.81 | 40.93 | 40.57 | 40.61 | 668,978 | -0.10(-0.25%) |
Sep 29, 2022 | 40.64 | 40.86 | 40.63 | 40.71 | 1,035,137 | -0.25(-0.61%) |
Sep 28, 2022 | 40.75 | 41.03 | 40.66 | 40.96 | 641,121 | +0.66(+1.64%) |
Sep 27, 2022 | 40.48 | 40.52 | 40.24 | 40.30 | 737,139 | -0.23(-0.58%) |
Sep 26, 2022 | 40.90 | 40.96 | 40.46 | 40.53 | 647,683 | -0.52(-1.27%) |
Sep 23, 2022 | 41.26 | 41.31 | 40.98 | 41.06 | 600,616 | -0.21(-0.52%) |
Sep 22, 2022 | 41.55 | 41.70 | 41.27 | 41.27 | 800,671 | -0.58(-1.38%) |
Sep 21, 2022 | 41.81 | 41.90 | 41.56 | 41.85 | 243,258 | +0.15(+0.36%) |
Sep 20, 2022 | 41.65 | 41.80 | 41.61 | 41.70 | 888,054 | -0.21(-0.51%) |
Sep 19, 2022 | 41.92 | 42.02 | 41.87 | 41.91 | 1,017,365 | -0.13(-0.31%) |
Sep 16, 2022 | 41.97 | 42.10 | 41.95 | 42.04 | 504,552 | -0.05(-0.11%) |
Sep 15, 2022 | 42.15 | 42.15 | 42.06 | 42.09 | 553,618 | -0.13(-0.31%) |
Sep 14, 2022 | 42.06 | 42.32 | 42.02 | 42.22 | 6,976,020 | +0.14(+0.33%) |
Sep 13, 2022 | 42.04 | 42.14 | 42.00 | 42.08 | 623,610 | -0.26(-0.61%) |
Sep 12, 2022 | 42.48 | 42.58 | 42.29 | 42.34 | 287,060 | -0.06(-0.13%) |
Sep 09, 2022 | 42.46 | 42.52 | 42.36 | 42.40 | 277,979 | +0.02(+0.04%) |
Sep 08, 2022 | 42.46 | 42.56 | 42.38 | 42.38 | 222,106 | -0.19(-0.45%) |
Sep 07, 2022 | 42.37 | 42.59 | 42.37 | 42.57 | 1,613,756 | +0.30(+0.71%) |
Sep 06, 2022 | 42.50 | 42.50 | 42.26 | 42.26 | 583,210 | -0.43(-1.01%) |
Sep 02, 2022 | 42.71 | 42.74 | 42.63 | 42.70 | 278,755 | +0.16(+0.38%) |
Sep 01, 2022 | 42.56 | 42.65 | 42.44 | 42.53 | 464,121 | -0.24(-0.56%) |
Aug 31, 2022 | 42.96 | 42.99 | 42.75 | 42.78 | 225,363 | -0.16(-0.37%) |
Aug 30, 2022 | 42.93 | 43.06 | 42.83 | 42.93 | 499,775 | -0.03(-0.06%) |
Aug 29, 2022 | 43.04 | 43.08 | 42.95 | 42.96 | 458,192 | -0.27(-0.62%) |
Aug 26, 2022 | 43.13 | 43.26 | 43.10 | 43.23 | 411,177 | -0.05(-0.11%) |
Aug 25, 2022 | 43.04 | 43.29 | 42.98 | 43.28 | 357,112 | +0.32(+0.74%) |
Aug 24, 2022 | 43.00 | 43.02 | 42.92 | 42.96 | 316,015 | -0.20(-0.47%) |
Aug 23, 2022 | 43.05 | 43.37 | 43.05 | 43.17 | 571,331 | -0.10(-0.24%) |
Aug 22, 2022 | 43.34 | 43.34 | 43.15 | 43.27 | 338,641 | -0.11(-0.26%) |
Aug 19, 2022 | 43.41 | 43.52 | 43.31 | 43.38 | 259,769 | -0.27(-0.62%) |
Aug 18, 2022 | 43.64 | 43.75 | 43.62 | 43.65 | 439,821 | +0.01(+0.02%) |
Aug 17, 2022 | 43.56 | 43.72 | 43.55 | 43.64 | 828,016 | -0.26(-0.59%) |
Aug 16, 2022 | 43.81 | 43.90 | 43.69 | 43.90 | 439,526 | +0.04(+0.08%) |
Aug 15, 2022 | 43.81 | 43.91 | 43.78 | 43.86 | 2,032,431 | +0.08(+0.19%) |
Aug 12, 2022 | 43.69 | 43.79 | 43.62 | 43.78 | 311,692 | +0.22(+0.51%) |
Aug 11, 2022 | 43.82 | 43.94 | 43.51 | 43.56 | 333,448 | -0.19(-0.44%) |
Aug 10, 2022 | 43.81 | 43.99 | 43.72 | 43.75 | 382,649 | +0.16(+0.36%) |
Aug 09, 2022 | 43.56 | 43.65 | 43.56 | 43.59 | 617,347 | -0.19(-0.42%) |
Aug 08, 2022 | 43.68 | 43.82 | 43.68 | 43.78 | 267,919 | +0.19(+0.45%) |
Aug 05, 2022 | 43.61 | 43.62 | 43.49 | 43.58 | 349,824 | -0.44(-1.01%) |
Aug 04, 2022 | 44.02 | 44.04 | 43.92 | 44.03 | 313,914 | +0.10(+0.23%) |
Aug 03, 2022 | 43.68 | 43.96 | 43.55 | 43.93 | 282,305 | +0.19(+0.42%) |
Aug 02, 2022 | 44.15 | 44.22 | 43.69 | 43.74 | 373,744 | -0.44(-1.01%) |
Aug 01, 2022 | 44.03 | 44.20 | 44.00 | 44.19 | 1,124,264 | +0.16(+0.36%) |
Jul 29, 2022 | 43.90 | 44.13 | 43.89 | 44.03 | 272,617 | +0.09(+0.21%) |
Jul 28, 2022 | 43.94 | 43.99 | 43.83 | 43.94 | 430,026 | +0.33(+0.76%) |
Jul 27, 2022 | 43.56 | 43.75 | 43.54 | 43.60 | 317,228 | +0.13(+0.30%) |
Jul 26, 2022 | 43.66 | 43.81 | 43.46 | 43.47 | 245,206 | -0.02(-0.04%) |
Jul 25, 2022 | 43.44 | 43.54 | 43.44 | 43.49 | 328,090 | -0.09(-0.21%) |
Jul 22, 2022 | 43.51 | 43.71 | 43.51 | 43.58 | 936,621 | +0.37(+0.86%) |
Jul 21, 2022 | 42.97 | 43.25 | 42.97 | 43.21 | 339,447 | +0.34(+0.79%) |
Jul 20, 2022 | 43.02 | 43.08 | 42.84 | 42.88 | 426,542 | -0.05(-0.12%) |
Jul 19, 2022 | 42.96 | 43.03 | 42.87 | 42.93 | 257,036 | -0.01(-0.03%) |
Jul 18, 2022 | 42.96 | 43.00 | 42.88 | 42.94 | 662,446 | -0.10(-0.24%) |
Jul 15, 2022 | 42.93 | 43.18 | 42.93 | 43.04 | 530,105 | +0.23(+0.54%) |
Jul 14, 2022 | 42.74 | 42.99 | 42.68 | 42.81 | 379,528 | -0.27(-0.62%) |
Jul 13, 2022 | 42.75 | 43.12 | 42.69 | 43.08 | 321,335 | +0.01(+0.02%) |
Jul 12, 2022 | 43.05 | 43.20 | 42.92 | 43.07 | 561,428 | +0.18(+0.43%) |
Jul 11, 2022 | 42.88 | 43.05 | 42.87 | 42.88 | 298,523 | +0.07(+0.17%) |
Jul 08, 2022 | 42.84 | 42.85 | 42.71 | 42.81 | 359,587 | +0.01(+0.02%) |
Jul 07, 2022 | 43.02 | 43.10 | 42.80 | 42.80 | 1,299,439 | -0.21(-0.49%) |
Jul 06, 2022 | 43.36 | 43.42 | 43.00 | 43.01 | 462,863 | -0.28(-0.64%) |
Jul 05, 2022 | 43.29 | 43.41 | 43.28 | 43.29 | 484,706 | +0.09(+0.21%) |