Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.30 | 39.04 | 38.08 | 38.10 | 25,731 | -0.13(-0.35%) |
Sep 29, 2022 | 37.98 | 38.23 | 37.83 | 38.23 | 41,080 | -0.88(-2.26%) |
Sep 28, 2022 | 38.05 | 39.27 | 38.05 | 39.12 | 22,257 | +1.13(+2.97%) |
Sep 27, 2022 | 38.37 | 38.49 | 37.67 | 37.99 | 14,627 | -0.06(-0.16%) |
Sep 26, 2022 | 38.19 | 38.67 | 37.97 | 38.05 | 33,294 | -0.39(-1.02%) |
Sep 23, 2022 | 39.01 | 39.01 | 38.06 | 38.44 | 124,199 | -1.15(-2.91%) |
Sep 22, 2022 | 39.97 | 39.97 | 39.50 | 39.60 | 93,064 | -0.90(-2.21%) |
Sep 21, 2022 | 40.93 | 41.44 | 40.44 | 40.49 | 24,784 | -0.28(-0.68%) |
Sep 20, 2022 | 40.78 | 40.82 | 40.44 | 40.77 | 8,825 | -0.44(-1.07%) |
Sep 19, 2022 | 40.15 | 41.39 | 40.15 | 41.21 | 350,751 | +0.58(+1.42%) |
Sep 16, 2022 | 40.48 | 40.64 | 39.95 | 40.64 | 24,684 | -0.31(-0.75%) |
Sep 15, 2022 | 41.22 | 41.51 | 40.87 | 40.94 | 111,884 | -0.28(-0.68%) |
Sep 14, 2022 | 41.19 | 41.36 | 40.87 | 41.22 | 10,340 | -0.20(-0.48%) |
Sep 13, 2022 | 41.68 | 42.01 | 41.36 | 41.42 | 8,373 | -1.41(-3.30%) |
Sep 12, 2022 | 42.94 | 42.99 | 42.69 | 42.84 | 16,443 | +0.13(+0.30%) |
Sep 09, 2022 | 42.32 | 42.80 | 42.21 | 42.71 | 9,741 | +0.67(+1.59%) |
Sep 08, 2022 | 41.56 | 42.04 | 41.52 | 42.04 | 6,866 | +0.20(+0.48%) |
Sep 07, 2022 | 40.93 | 41.91 | 40.93 | 41.84 | 18,296 | +0.98(+2.39%) |
Sep 06, 2022 | 41.27 | 41.27 | 40.62 | 40.86 | 19,158 | -0.21(-0.51%) |
Sep 02, 2022 | 41.74 | 42.03 | 40.98 | 41.07 | 7,186 | -0.37(-0.89%) |
Sep 01, 2022 | 41.60 | 41.60 | 41.10 | 41.44 | 16,863 | -0.39(-0.93%) |
Aug 31, 2022 | 42.28 | 42.28 | 41.83 | 41.83 | 7,847 | -0.42(-1.00%) |
Aug 30, 2022 | 42.99 | 42.99 | 42.00 | 42.26 | 72,144 | -0.47(-1.10%) |
Aug 29, 2022 | 42.77 | 43.09 | 42.73 | 42.73 | 6,141 | -0.37(-0.86%) |
Aug 26, 2022 | 44.39 | 44.39 | 43.04 | 43.10 | 6,995 | -1.40(-3.16%) |
Aug 25, 2022 | 44.15 | 44.50 | 44.15 | 44.50 | 7,224 | +0.57(+1.29%) |
Aug 24, 2022 | 43.51 | 43.94 | 43.51 | 43.93 | 9,379 | +0.52(+1.19%) |
Aug 23, 2022 | 43.45 | 43.88 | 43.33 | 43.41 | 7,533 | -0.16(-0.37%) |
Aug 22, 2022 | 43.92 | 43.92 | 43.37 | 43.57 | 11,442 | -0.85(-1.92%) |
Aug 19, 2022 | 44.90 | 44.90 | 44.26 | 44.43 | 6,639 | -0.70(-1.56%) |
Aug 18, 2022 | 44.88 | 45.19 | 44.85 | 45.13 | 5,998 | +0.46(+1.02%) |
Aug 17, 2022 | 44.52 | 44.86 | 44.44 | 44.67 | 21,705 | -0.32(-0.72%) |
Aug 16, 2022 | 44.69 | 45.14 | 44.69 | 45.00 | 13,412 | -0.02(-0.04%) |
Aug 15, 2022 | 44.43 | 45.02 | 44.38 | 45.02 | 101,980 | +0.33(+0.74%) |
Aug 12, 2022 | 44.14 | 44.79 | 43.99 | 44.69 | 12,098 | +0.70(+1.60%) |
Aug 11, 2022 | 43.98 | 44.21 | 43.87 | 43.99 | 42,626 | +0.42(+0.97%) |
Aug 10, 2022 | 43.23 | 43.74 | 43.23 | 43.56 | 104,480 | +1.10(+2.58%) |
Aug 09, 2022 | 42.49 | 42.58 | 42.25 | 42.47 | 36,090 | -0.37(-0.86%) |
Aug 08, 2022 | 42.94 | 43.06 | 42.62 | 42.84 | 12,992 | +0.11(+0.26%) |
Aug 05, 2022 | 42.01 | 42.73 | 42.01 | 42.73 | 69,417 | +0.08(+0.19%) |
Aug 04, 2022 | 42.69 | 42.71 | 42.39 | 42.65 | 15,694 | -0.06(-0.14%) |
Aug 03, 2022 | 42.66 | 42.79 | 42.28 | 42.71 | 6,388 | +0.35(+0.82%) |
Aug 02, 2022 | 42.59 | 42.96 | 42.36 | 42.36 | 61,651 | -0.87(-2.00%) |
Aug 01, 2022 | 42.81 | 43.23 | 42.49 | 43.23 | 14,070 | +0.00(+0.00%) |
Jul 29, 2022 | 42.76 | 43.25 | 42.76 | 43.23 | 14,637 | +0.80(+1.88%) |
Jul 28, 2022 | 41.51 | 42.44 | 41.51 | 42.43 | 35,142 | +1.30(+3.15%) |
Jul 27, 2022 | 40.34 | 41.22 | 40.34 | 41.13 | 18,785 | +1.01(+2.51%) |
Jul 26, 2022 | 39.66 | 40.27 | 39.66 | 40.13 | 13,883 | +0.30(+0.76%) |
Jul 25, 2022 | 39.79 | 39.88 | 39.65 | 39.82 | 7,404 | +0.37(+0.93%) |
Jul 22, 2022 | 39.85 | 39.95 | 39.21 | 39.46 | 8,487 | -0.34(-0.86%) |
Jul 21, 2022 | 39.43 | 39.81 | 39.06 | 39.80 | 4,237 | +0.08(+0.20%) |
Jul 20, 2022 | 39.10 | 39.80 | 39.03 | 39.72 | 13,560 | +0.60(+1.53%) |
Jul 19, 2022 | 38.16 | 39.12 | 38.16 | 39.12 | 5,489 | +1.52(+4.03%) |
Jul 18, 2022 | 38.01 | 38.22 | 37.51 | 37.60 | 17,416 | -0.09(-0.23%) |
Jul 15, 2022 | 37.26 | 37.77 | 36.77 | 37.69 | 10,017 | +0.75(+2.02%) |
Jul 14, 2022 | 36.51 | 36.94 | 36.19 | 36.94 | 7,801 | -0.15(-0.40%) |
Jul 13, 2022 | 36.73 | 37.18 | 36.73 | 37.09 | 13,575 | -0.08(-0.21%) |
Jul 12, 2022 | 37.56 | 37.67 | 37.15 | 37.17 | 12,793 | -0.14(-0.39%) |
Jul 11, 2022 | 37.43 | 37.53 | 37.27 | 37.31 | 9,860 | -0.49(-1.30%) |
Jul 08, 2022 | 37.79 | 38.01 | 37.55 | 37.80 | 5,476 | -0.15(-0.41%) |
Jul 07, 2022 | 37.79 | 38.05 | 37.67 | 37.96 | 11,190 | +1.05(+2.86%) |
Jul 06, 2022 | 37.04 | 37.04 | 36.37 | 36.90 | 12,427 | -0.22(-0.60%) |
Jul 05, 2022 | 36.79 | 37.13 | 36.06 | 37.13 | 18,425 | -0.28(-0.75%) |