Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.06 | 37.67 | 36.95 | 37.00 | 34,202 | -0.09(-0.24%) |
Sep 29, 2022 | 37.34 | 37.34 | 36.57 | 37.09 | 52,848 | -0.58(-1.55%) |
Sep 28, 2022 | 36.94 | 37.84 | 36.85 | 37.67 | 91,473 | +0.94(+2.57%) |
Sep 27, 2022 | 37.07 | 37.34 | 36.44 | 36.73 | 71,800 | +0.08(+0.21%) |
Sep 26, 2022 | 36.94 | 37.43 | 36.47 | 36.65 | 135,759 | -0.57(-1.54%) |
Sep 23, 2022 | 37.40 | 37.40 | 36.70 | 37.23 | 61,287 | -0.83(-2.17%) |
Sep 22, 2022 | 38.72 | 38.72 | 38.05 | 38.05 | 71,193 | -0.56(-1.46%) |
Sep 21, 2022 | 39.68 | 39.82 | 38.60 | 38.62 | 59,376 | -0.82(-2.07%) |
Sep 20, 2022 | 39.81 | 39.81 | 39.20 | 39.44 | 41,285 | -0.85(-2.10%) |
Sep 19, 2022 | 39.08 | 40.32 | 39.08 | 40.28 | 154,877 | +0.71(+1.80%) |
Sep 16, 2022 | 39.67 | 39.69 | 39.15 | 39.57 | 104,794 | -0.72(-1.79%) |
Sep 15, 2022 | 40.59 | 41.05 | 40.19 | 40.29 | 19,486 | -0.50(-1.23%) |
Sep 14, 2022 | 41.31 | 41.31 | 40.44 | 40.80 | 53,934 | -0.62(-1.50%) |
Sep 13, 2022 | 41.88 | 42.21 | 41.32 | 41.42 | 20,851 | -1.53(-3.56%) |
Sep 12, 2022 | 43.00 | 43.13 | 42.75 | 42.95 | 47,266 | +0.31(+0.73%) |
Sep 09, 2022 | 42.37 | 42.70 | 42.35 | 42.64 | 16,615 | +0.77(+1.83%) |
Sep 08, 2022 | 41.13 | 41.88 | 41.13 | 41.87 | 36,799 | +0.36(+0.86%) |
Sep 07, 2022 | 40.28 | 41.54 | 40.20 | 41.51 | 20,630 | +1.09(+2.68%) |
Sep 06, 2022 | 40.68 | 40.87 | 40.22 | 40.43 | 42,089 | -0.09(-0.21%) |
Sep 02, 2022 | 41.20 | 41.46 | 40.35 | 40.51 | 200,200 | -0.03(-0.07%) |
Sep 01, 2022 | 40.68 | 40.68 | 40.12 | 40.54 | 65,520 | -0.66(-1.60%) |
Aug 31, 2022 | 41.75 | 41.75 | 41.16 | 41.20 | 30,819 | -0.47(-1.12%) |
Aug 30, 2022 | 42.56 | 42.56 | 41.45 | 41.67 | 56,945 | -0.80(-1.89%) |
Aug 29, 2022 | 42.32 | 42.80 | 42.23 | 42.47 | 65,351 | -0.30(-0.70%) |
Aug 26, 2022 | 44.21 | 44.27 | 42.75 | 42.77 | 36,488 | -1.36(-3.07%) |
Aug 25, 2022 | 43.35 | 44.13 | 43.35 | 44.13 | 20,371 | +1.07(+2.47%) |
Aug 24, 2022 | 42.86 | 43.18 | 42.83 | 43.06 | 15,879 | +0.14(+0.32%) |
Aug 23, 2022 | 42.54 | 43.17 | 42.54 | 42.93 | 46,450 | +0.45(+1.05%) |
Aug 22, 2022 | 42.55 | 42.72 | 42.39 | 42.48 | 256,046 | -0.76(-1.75%) |
Aug 19, 2022 | 43.76 | 43.76 | 43.11 | 43.24 | 17,076 | -0.88(-2.00%) |
Aug 18, 2022 | 44.08 | 44.18 | 43.84 | 44.12 | 34,409 | +0.22(+0.51%) |
Aug 17, 2022 | 44.10 | 44.10 | 43.68 | 43.90 | 79,752 | -0.68(-1.52%) |
Aug 16, 2022 | 44.16 | 44.74 | 44.13 | 44.57 | 26,039 | +0.33(+0.74%) |
Aug 15, 2022 | 43.84 | 44.27 | 43.60 | 44.24 | 22,318 | -0.01(-0.02%) |
Aug 12, 2022 | 43.59 | 44.25 | 43.59 | 44.25 | 50,535 | +0.81(+1.87%) |
Aug 11, 2022 | 43.64 | 44.03 | 43.39 | 43.44 | 67,800 | +0.20(+0.47%) |
Aug 10, 2022 | 42.79 | 43.46 | 42.79 | 43.24 | 51,649 | +1.19(+2.83%) |
Aug 09, 2022 | 42.28 | 42.28 | 41.88 | 42.05 | 28,241 | -0.20(-0.48%) |
Aug 08, 2022 | 42.37 | 42.66 | 42.21 | 42.25 | 45,529 | +0.33(+0.79%) |
Aug 05, 2022 | 41.39 | 42.11 | 41.39 | 41.92 | 30,054 | +0.15(+0.35%) |
Aug 04, 2022 | 41.82 | 42.05 | 41.64 | 41.77 | 131,604 | +0.01(+0.02%) |
Aug 03, 2022 | 42.03 | 42.03 | 41.41 | 41.76 | 21,810 | +0.00(+0.00%) |
Aug 02, 2022 | 41.93 | 42.28 | 41.51 | 41.76 | 30,326 | -0.44(-1.03%) |
Aug 01, 2022 | 42.19 | 42.32 | 41.94 | 42.20 | 76,699 | -0.34(-0.80%) |
Jul 29, 2022 | 42.11 | 42.61 | 42.11 | 42.54 | 41,640 | +0.61(+1.46%) |
Jul 28, 2022 | 41.37 | 41.93 | 41.28 | 41.93 | 45,424 | +0.67(+1.62%) |
Jul 27, 2022 | 40.57 | 41.35 | 40.30 | 41.26 | 37,671 | +0.58(+1.43%) |
Jul 26, 2022 | 40.82 | 40.83 | 40.51 | 40.68 | 19,114 | -0.24(-0.60%) |
Jul 25, 2022 | 40.83 | 40.94 | 40.56 | 40.92 | 32,163 | +0.28(+0.70%) |
Jul 22, 2022 | 41.24 | 41.41 | 40.48 | 40.64 | 28,548 | -0.35(-0.85%) |
Jul 21, 2022 | 40.31 | 41.00 | 40.22 | 40.99 | 26,512 | +0.55(+1.37%) |
Jul 20, 2022 | 40.32 | 40.55 | 40.11 | 40.44 | 47,126 | +0.11(+0.28%) |
Jul 19, 2022 | 39.50 | 40.40 | 39.50 | 40.33 | 60,672 | +1.19(+3.03%) |
Jul 18, 2022 | 39.46 | 39.72 | 38.98 | 39.14 | 89,311 | +0.13(+0.32%) |
Jul 15, 2022 | 38.90 | 39.12 | 38.54 | 39.01 | 69,943 | +0.61(+1.59%) |
Jul 14, 2022 | 38.30 | 38.43 | 37.92 | 38.40 | 70,810 | -0.72(-1.85%) |
Jul 13, 2022 | 38.65 | 39.25 | 38.52 | 39.13 | 44,571 | -0.09(-0.23%) |
Jul 12, 2022 | 39.06 | 39.75 | 39.06 | 39.22 | 84,359 | -0.04(-0.10%) |
Jul 11, 2022 | 39.09 | 39.43 | 39.01 | 39.26 | 89,346 | -0.19(-0.49%) |
Jul 08, 2022 | 39.86 | 39.86 | 39.28 | 39.45 | 48,928 | -0.38(-0.95%) |
Jul 07, 2022 | 39.82 | 40.15 | 39.73 | 39.83 | 63,006 | +0.48(+1.23%) |
Jul 06, 2022 | 39.02 | 39.43 | 38.63 | 39.34 | 73,388 | +0.19(+0.49%) |
Jul 05, 2022 | 39.08 | 39.15 | 38.36 | 39.15 | 150,911 | -0.82(-2.06%) |