Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.58 | 37.61 | 36.43 | 36.80 | 95,752 | +0.52(+1.42%) |
Sep 29, 2022 | 37.54 | 38.95 | 36.02 | 36.29 | 41,142 | -1.58(-4.18%) |
Sep 28, 2022 | 37.35 | 38.30 | 37.20 | 37.87 | 57,253 | +0.62(+1.66%) |
Sep 27, 2022 | 37.64 | 37.92 | 36.93 | 37.26 | 32,154 | -0.28(-0.76%) |
Sep 26, 2022 | 38.18 | 38.31 | 36.78 | 37.54 | 40,627 | -0.64(-1.67%) |
Sep 23, 2022 | 38.97 | 38.97 | 37.52 | 38.18 | 45,034 | -1.22(-3.09%) |
Sep 22, 2022 | 39.40 | 39.53 | 38.59 | 39.39 | 30,381 | -0.03(-0.07%) |
Sep 21, 2022 | 39.93 | 40.23 | 38.92 | 39.42 | 28,467 | -0.52(-1.31%) |
Sep 20, 2022 | 40.33 | 40.33 | 39.06 | 39.94 | 56,492 | -0.51(-1.27%) |
Sep 19, 2022 | 39.95 | 40.59 | 39.64 | 40.46 | 43,569 | +0.45(+1.12%) |
Sep 16, 2022 | 39.83 | 40.03 | 38.70 | 40.01 | 157,800 | +0.13(+0.33%) |
Sep 15, 2022 | 40.02 | 40.55 | 39.27 | 39.88 | 47,618 | -0.31(-0.78%) |
Sep 14, 2022 | 40.26 | 40.35 | 39.48 | 40.19 | 61,180 | +0.09(+0.24%) |
Sep 13, 2022 | 40.97 | 40.97 | 39.82 | 40.10 | 60,441 | -1.11(-2.70%) |
Sep 12, 2022 | 40.79 | 41.75 | 40.75 | 41.21 | 38,252 | +0.43(+1.05%) |
Sep 09, 2022 | 41.03 | 41.13 | 40.09 | 40.78 | 40,090 | +0.14(+0.35%) |
Sep 08, 2022 | 43.00 | 43.00 | 40.44 | 40.64 | 49,968 | -2.83(-6.51%) |
Sep 07, 2022 | 42.65 | 43.55 | 42.65 | 43.47 | 39,906 | +0.53(+1.24%) |
Sep 06, 2022 | 42.96 | 43.22 | 42.25 | 42.94 | 45,975 | -0.18(-0.42%) |
Sep 02, 2022 | 43.97 | 44.41 | 42.91 | 43.12 | 31,862 | -0.85(-1.92%) |
Sep 01, 2022 | 44.16 | 44.56 | 43.43 | 43.96 | 39,346 | -0.55(-1.24%) |
Aug 31, 2022 | 45.39 | 45.39 | 44.06 | 44.51 | 50,183 | -0.52(-1.16%) |
Aug 30, 2022 | 45.69 | 45.69 | 44.65 | 45.04 | 74,498 | -0.36(-0.80%) |
Aug 29, 2022 | 46.41 | 46.70 | 45.37 | 45.40 | 37,916 | -1.56(-3.32%) |
Aug 26, 2022 | 47.03 | 47.51 | 46.51 | 46.96 | 30,834 | -0.04(-0.08%) |
Aug 25, 2022 | 47.28 | 47.28 | 46.22 | 46.99 | 38,019 | +0.86(+1.85%) |
Aug 24, 2022 | 45.51 | 46.35 | 45.28 | 46.14 | 35,697 | +0.76(+1.68%) |
Aug 23, 2022 | 46.07 | 46.07 | 45.18 | 45.38 | 29,912 | -0.57(-1.24%) |
Aug 22, 2022 | 46.49 | 46.83 | 45.69 | 45.95 | 42,675 | -0.97(-2.07%) |
Aug 19, 2022 | 47.12 | 47.93 | 46.41 | 46.92 | 239,367 | -0.24(-0.50%) |
Aug 18, 2022 | 46.36 | 47.36 | 46.01 | 47.16 | 41,901 | +0.76(+1.64%) |
Aug 17, 2022 | 46.80 | 46.94 | 45.94 | 46.40 | 96,885 | -0.52(-1.11%) |
Aug 16, 2022 | 45.81 | 47.12 | 45.77 | 46.92 | 39,913 | +0.73(+1.58%) |
Aug 15, 2022 | 45.37 | 46.91 | 44.91 | 46.19 | 44,332 | +0.76(+1.67%) |
Aug 12, 2022 | 44.37 | 45.61 | 44.06 | 45.43 | 63,542 | +0.87(+1.96%) |
Aug 11, 2022 | 45.28 | 45.28 | 44.10 | 44.55 | 51,161 | -0.28(-0.64%) |
Aug 10, 2022 | 46.40 | 46.50 | 44.38 | 44.84 | 69,950 | -1.61(-3.46%) |
Aug 09, 2022 | 44.06 | 46.49 | 44.06 | 46.44 | 74,975 | +2.22(+5.03%) |
Aug 08, 2022 | 43.25 | 44.56 | 43.14 | 44.22 | 41,803 | +0.86(+1.99%) |
Aug 05, 2022 | 43.83 | 43.83 | 42.88 | 43.36 | 38,885 | -0.67(-1.53%) |
Aug 04, 2022 | 43.99 | 44.44 | 43.63 | 44.03 | 72,838 | -0.14(-0.32%) |
Aug 03, 2022 | 43.72 | 44.32 | 43.37 | 44.17 | 40,801 | +0.34(+0.78%) |
Aug 02, 2022 | 43.66 | 44.31 | 43.54 | 43.83 | 25,239 | -0.79(-1.77%) |
Aug 01, 2022 | 43.95 | 45.42 | 43.68 | 44.62 | 55,128 | +0.87(+2.00%) |
Jul 29, 2022 | 41.91 | 44.16 | 40.55 | 43.74 | 48,851 | +1.60(+3.79%) |
Jul 28, 2022 | 44.65 | 45.18 | 41.84 | 42.15 | 63,531 | -2.85(-6.33%) |
Jul 27, 2022 | 44.44 | 45.57 | 43.95 | 45.00 | 48,451 | +0.58(+1.30%) |
Jul 26, 2022 | 42.34 | 44.85 | 42.34 | 44.42 | 134,172 | +2.10(+4.96%) |
Jul 25, 2022 | 41.52 | 42.36 | 41.26 | 42.32 | 40,628 | +1.06(+2.58%) |
Jul 22, 2022 | 41.82 | 42.47 | 40.29 | 41.26 | 41,167 | -0.79(-1.88%) |
Jul 21, 2022 | 42.92 | 42.98 | 41.82 | 42.04 | 35,937 | -1.23(-2.83%) |
Jul 20, 2022 | 43.70 | 44.46 | 43.02 | 43.27 | 35,932 | -0.69(-1.58%) |
Jul 19, 2022 | 43.55 | 44.47 | 43.55 | 43.96 | 50,981 | +0.79(+1.83%) |
Jul 18, 2022 | 43.66 | 43.85 | 43.05 | 43.17 | 27,472 | -0.20(-0.46%) |
Jul 15, 2022 | 42.65 | 43.54 | 42.32 | 43.37 | 36,214 | +1.24(+2.93%) |
Jul 14, 2022 | 42.09 | 42.33 | 41.45 | 42.14 | 19,475 | -0.49(-1.16%) |
Jul 13, 2022 | 43.06 | 43.06 | 42.05 | 42.63 | 20,859 | -0.48(-1.10%) |
Jul 12, 2022 | 43.67 | 44.08 | 42.85 | 43.11 | 25,277 | -0.35(-0.81%) |
Jul 11, 2022 | 43.11 | 43.91 | 43.11 | 43.46 | 20,275 | -0.03(-0.07%) |
Jul 08, 2022 | 43.64 | 43.98 | 42.98 | 43.49 | 22,707 | -0.35(-0.80%) |
Jul 07, 2022 | 45.49 | 45.50 | 43.82 | 43.84 | 29,611 | -1.37(-3.03%) |
Jul 06, 2022 | 45.39 | 45.45 | 44.73 | 45.21 | 37,826 | -0.48(-1.06%) |
Jul 05, 2022 | 45.52 | 45.70 | 44.38 | 45.69 | 65,942 | -0.41(-0.89%) |