Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2022 | 38.34 | 38.45 | 37.76 | 38.06 | 1,326,013 | -0.57(-1.48%) |
Oct 07, 2022 | 39.12 | 39.12 | 38.40 | 38.63 | 2,138,672 | -0.58(-1.48%) |
Oct 06, 2022 | 40.11 | 40.13 | 38.99 | 39.21 | 4,374,418 | -1.18(-2.92%) |
Oct 05, 2022 | 40.34 | 40.66 | 39.73 | 40.39 | 2,994,497 | -0.59(-1.44%) |
Oct 04, 2022 | 39.31 | 41.00 | 39.31 | 40.98 | 3,809,325 | +2.24(+5.78%) |
Oct 03, 2022 | 38.36 | 38.89 | 38.35 | 38.74 | 1,642,793 | +0.45(+1.18%) |
Sep 30, 2022 | 38.30 | 38.65 | 38.16 | 38.29 | 1,664,439 | +0.24(+0.63%) |
Sep 29, 2022 | 37.58 | 38.38 | 37.34 | 38.05 | 1,996,938 | +0.53(+1.41%) |
Sep 28, 2022 | 37.07 | 37.69 | 36.96 | 37.52 | 1,606,356 | -0.13(-0.35%) |
Sep 27, 2022 | 38.27 | 38.44 | 37.41 | 37.65 | 1,496,732 | -1.10(-2.84%) |
Sep 26, 2022 | 38.98 | 39.06 | 38.54 | 38.75 | 1,924,577 | -0.83(-2.10%) |
Sep 23, 2022 | 39.92 | 40.21 | 39.12 | 39.58 | 719,284 | -1.01(-2.49%) |
Sep 22, 2022 | 41.25 | 41.27 | 40.38 | 40.59 | 677,149 | -0.70(-1.70%) |
Sep 21, 2022 | 41.35 | 41.84 | 41.25 | 41.29 | 701,932 | -0.30(-0.72%) |
Sep 20, 2022 | 41.79 | 41.92 | 41.31 | 41.59 | 1,474,884 | -1.01(-2.37%) |
Sep 19, 2022 | 42.13 | 42.71 | 42.13 | 42.60 | 233,688 | +0.11(+0.26%) |
Sep 16, 2022 | 42.50 | 42.61 | 42.04 | 42.49 | 1,352,156 | -0.41(-0.96%) |
Sep 15, 2022 | 42.99 | 43.05 | 42.47 | 42.90 | 363,861 | -0.80(-1.83%) |
Sep 14, 2022 | 43.71 | 43.90 | 43.48 | 43.70 | 348,367 | -0.32(-0.73%) |
Sep 13, 2022 | 44.33 | 44.48 | 44.02 | 44.02 | 824,715 | -1.09(-2.42%) |
Sep 12, 2022 | 45.17 | 45.40 | 44.96 | 45.11 | 723,698 | +0.37(+0.83%) |
Sep 09, 2022 | 44.24 | 44.85 | 44.23 | 44.74 | 379,203 | +0.61(+1.38%) |
Sep 08, 2022 | 43.34 | 44.13 | 43.34 | 44.13 | 488,820 | +0.50(+1.15%) |
Sep 07, 2022 | 42.74 | 43.67 | 42.74 | 43.63 | 755,545 | +0.73(+1.70%) |
Sep 06, 2022 | 42.91 | 43.25 | 42.55 | 42.90 | 852,749 | +0.65(+1.54%) |
Sep 02, 2022 | 42.17 | 42.75 | 42.04 | 42.25 | 348,898 | +0.11(+0.26%) |
Sep 01, 2022 | 42.03 | 42.27 | 41.73 | 42.14 | 594,472 | -0.51(-1.20%) |
Aug 31, 2022 | 42.77 | 42.93 | 42.48 | 42.65 | 723,770 | -0.18(-0.42%) |
Aug 30, 2022 | 43.39 | 43.74 | 42.62 | 42.83 | 1,240,266 | +0.07(+0.16%) |
Aug 29, 2022 | 43.18 | 43.22 | 42.68 | 42.76 | 445,150 | -0.62(-1.43%) |
Aug 26, 2022 | 44.18 | 44.30 | 43.35 | 43.38 | 585,011 | -0.99(-2.23%) |
Aug 25, 2022 | 44.49 | 44.75 | 44.28 | 44.37 | 1,353,558 | +0.60(+1.37%) |
Aug 24, 2022 | 43.54 | 43.99 | 43.54 | 43.77 | 604,521 | +0.25(+0.57%) |
Aug 23, 2022 | 43.81 | 44.11 | 43.47 | 43.52 | 480,269 | -0.23(-0.53%) |
Aug 22, 2022 | 43.89 | 44.39 | 43.69 | 43.75 | 623,302 | -0.43(-0.97%) |
Aug 19, 2022 | 44.57 | 44.58 | 44.09 | 44.18 | 595,063 | -0.53(-1.19%) |
Aug 18, 2022 | 44.82 | 44.91 | 44.64 | 44.71 | 365,788 | -0.28(-0.62%) |
Aug 17, 2022 | 44.81 | 45.04 | 44.72 | 44.99 | 1,077,064 | -0.08(-0.18%) |
Aug 16, 2022 | 44.66 | 45.26 | 44.66 | 45.07 | 744,903 | +0.25(+0.56%) |
Aug 15, 2022 | 44.90 | 45.12 | 44.75 | 44.82 | 590,410 | +0.17(+0.38%) |
Aug 12, 2022 | 44.38 | 44.82 | 44.38 | 44.65 | 577,692 | +0.15(+0.34%) |
Aug 11, 2022 | 45.31 | 45.32 | 44.49 | 44.50 | 489,292 | -1.16(-2.54%) |
Aug 10, 2022 | 45.55 | 45.97 | 45.54 | 45.66 | 923,992 | +0.89(+1.99%) |
Aug 09, 2022 | 44.81 | 44.94 | 44.59 | 44.77 | 772,021 | -0.03(-0.07%) |
Aug 08, 2022 | 44.97 | 45.36 | 44.66 | 44.80 | 719,700 | -0.06(-0.13%) |
Aug 05, 2022 | 44.52 | 45.07 | 44.42 | 44.86 | 435,597 | -0.54(-1.19%) |
Aug 04, 2022 | 45.11 | 45.63 | 45.02 | 45.40 | 410,874 | +0.08(+0.18%) |
Aug 03, 2022 | 44.89 | 45.46 | 44.89 | 45.32 | 303,543 | +0.43(+0.96%) |
Aug 02, 2022 | 44.51 | 45.22 | 44.51 | 44.89 | 379,151 | +0.10(+0.22%) |
Aug 01, 2022 | 44.63 | 45.27 | 44.59 | 44.79 | 611,636 | +0.09(+0.20%) |
Jul 29, 2022 | 44.54 | 45.22 | 44.44 | 44.70 | 876,295 | +0.88(+2.01%) |
Jul 28, 2022 | 43.10 | 44.34 | 42.61 | 43.82 | 2,292,535 | +1.33(+3.13%) |
Jul 27, 2022 | 42.35 | 42.59 | 42.02 | 42.49 | 1,515,921 | +0.39(+0.93%) |
Jul 26, 2022 | 42.21 | 42.61 | 41.88 | 42.10 | 1,822,544 | -0.44(-1.03%) |
Jul 25, 2022 | 42.53 | 42.82 | 42.42 | 42.54 | 1,361,683 | -0.19(-0.44%) |
Jul 22, 2022 | 42.92 | 43.23 | 42.72 | 42.73 | 1,380,274 | -0.02(-0.05%) |
Jul 21, 2022 | 42.50 | 42.80 | 42.41 | 42.75 | 619,248 | +0.35(+0.83%) |
Jul 20, 2022 | 42.32 | 42.64 | 42.31 | 42.40 | 803,829 | -0.24(-0.56%) |
Jul 19, 2022 | 42.67 | 42.97 | 42.62 | 42.64 | 913,501 | +0.54(+1.28%) |
Jul 18, 2022 | 42.25 | 42.76 | 42.05 | 42.10 | 607,170 | +0.06(+0.14%) |
Jul 15, 2022 | 42.08 | 42.55 | 42.00 | 42.04 | 1,530,462 | +1.08(+2.64%) |
Jul 14, 2022 | 40.98 | 41.19 | 40.72 | 40.96 | 1,135,462 | -0.29(-0.70%) |
Jul 13, 2022 | 40.66 | 41.47 | 40.66 | 41.25 | 537,203 | -0.14(-0.34%) |
Jul 12, 2022 | 41.77 | 41.89 | 41.18 | 41.39 | 1,958,062 | -0.27(-0.65%) |
Jul 11, 2022 | 41.89 | 42.09 | 41.56 | 41.66 | 641,973 | -0.09(-0.22%) |
Jul 08, 2022 | 41.62 | 42.02 | 41.59 | 41.75 | 770,461 | -0.11(-0.26%) |
Jul 07, 2022 | 41.76 | 42.13 | 41.67 | 41.86 | 762,155 | +0.34(+0.82%) |
Jul 06, 2022 | 41.40 | 41.84 | 41.33 | 41.52 | 799,483 | +0.32(+0.78%) |
Jul 05, 2022 | 40.71 | 41.22 | 40.63 | 41.20 | 483,696 | +0.29(+0.71%) |
Jul 01, 2022 | 40.56 | 41.01 | 40.56 | 40.91 | 469,958 | +0.26(+0.64%) |
Jun 30, 2022 | 40.61 | 40.94 | 40.40 | 40.65 | 1,066,981 | -0.26(-0.64%) |
Jun 29, 2022 | 41.18 | 41.18 | 40.68 | 40.91 | 1,007,228 | +0.16(+0.39%) |
Jun 28, 2022 | 41.78 | 41.83 | 40.70 | 40.75 | 707,649 | -1.14(-2.72%) |
Jun 27, 2022 | 41.70 | 42.13 | 41.69 | 41.89 | 834,027 | +0.47(+1.13%) |
Jun 24, 2022 | 41.38 | 41.88 | 41.29 | 41.42 | 1,251,193 | +0.58(+1.42%) |
Jun 23, 2022 | 40.20 | 40.86 | 40.06 | 40.84 | 936,242 | +1.28(+3.24%) |
Jun 22, 2022 | 39.27 | 40.14 | 39.23 | 39.56 | 681,703 | +0.23(+0.58%) |
Jun 21, 2022 | 38.99 | 39.51 | 38.82 | 39.33 | 681,955 | +0.85(+2.21%) |
Jun 17, 2022 | 38.65 | 38.93 | 38.19 | 38.48 | 1,530,471 | -0.16(-0.41%) |
Jun 16, 2022 | 38.88 | 39.27 | 38.48 | 38.64 | 976,344 | -0.77(-1.95%) |
Jun 15, 2022 | 39.17 | 39.77 | 38.95 | 39.41 | 650,496 | +0.47(+1.21%) |
Jun 14, 2022 | 39.91 | 39.91 | 38.76 | 38.94 | 362,532 | -0.97(-2.43%) |
Jun 13, 2022 | 40.63 | 40.74 | 39.68 | 39.91 | 731,930 | -1.36(-3.30%) |
Jun 10, 2022 | 41.55 | 41.77 | 41.09 | 41.27 | 474,608 | -0.98(-2.32%) |
Jun 09, 2022 | 42.87 | 43.09 | 42.13 | 42.25 | 637,890 | -0.73(-1.70%) |
Jun 08, 2022 | 43.26 | 43.41 | 42.59 | 42.98 | 1,157,753 | -1.18(-2.67%) |
Jun 07, 2022 | 43.31 | 44.22 | 43.26 | 44.16 | 735,246 | +0.66(+1.52%) |
Jun 06, 2022 | 43.39 | 43.93 | 43.39 | 43.50 | 835,095 | +0.53(+1.23%) |
Jun 03, 2022 | 42.74 | 43.33 | 42.74 | 42.97 | 380,106 | -0.20(-0.46%) |
Jun 02, 2022 | 42.71 | 43.27 | 42.65 | 43.17 | 400,307 | +0.33(+0.77%) |
Jun 01, 2022 | 43.36 | 43.40 | 42.50 | 42.84 | 506,507 | -0.57(-1.31%) |
May 31, 2022 | 43.86 | 44.04 | 43.28 | 43.41 | 799,440 | -0.81(-1.83%) |
May 27, 2022 | 43.80 | 44.25 | 43.80 | 44.22 | 448,553 | +1.50(+3.51%) |
May 26, 2022 | 42.85 | 43.25 | 42.70 | 42.72 | 505,603 | +0.31(+0.73%) |
May 25, 2022 | 42.04 | 42.87 | 42.04 | 42.41 | 666,459 | +0.16(+0.38%) |
May 24, 2022 | 42.63 | 43.08 | 42.13 | 42.25 | 991,940 | -0.60(-1.40%) |
May 23, 2022 | 42.75 | 43.33 | 42.63 | 42.85 | 588,117 | +1.30(+3.13%) |
May 20, 2022 | 42.26 | 42.38 | 41.17 | 41.55 | 762,865 | -0.36(-0.86%) |
May 19, 2022 | 42.03 | 42.23 | 41.46 | 41.91 | 889,729 | +0.14(+0.34%) |
May 18, 2022 | 43.39 | 43.39 | 41.55 | 41.77 | 864,256 | -2.41(-5.45%) |
May 17, 2022 | 43.78 | 44.39 | 43.52 | 44.18 | 804,704 | +1.46(+3.42%) |
May 16, 2022 | 43.11 | 43.51 | 42.65 | 42.72 | 837,153 | -0.39(-0.90%) |
May 13, 2022 | 42.85 | 43.45 | 42.85 | 43.11 | 1,052,129 | +0.76(+1.79%) |
May 12, 2022 | 42.44 | 42.88 | 42.23 | 42.35 | 1,129,642 | +0.01(+0.02%) |
May 11, 2022 | 42.91 | 43.26 | 42.22 | 42.34 | 1,528,089 | -0.37(-0.87%) |
May 10, 2022 | 43.48 | 43.95 | 42.01 | 42.71 | 1,879,766 | -0.51(-1.18%) |
May 09, 2022 | 43.76 | 44.22 | 42.94 | 43.22 | 1,387,032 | -0.77(-1.75%) |
May 06, 2022 | 45.10 | 45.35 | 43.74 | 43.99 | 1,388,676 | -1.52(-3.34%) |
May 05, 2022 | 46.03 | 46.09 | 44.93 | 45.51 | 1,349,470 | -0.27(-0.59%) |
May 04, 2022 | 45.80 | 46.15 | 45.35 | 45.78 | 1,437,466 | +0.03(+0.07%) |
May 03, 2022 | 46.38 | 46.52 | 45.59 | 45.75 | 560,965 | -0.25(-0.54%) |