Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.03 | 41.34 | 39.85 | 40.50 | 596,676 | +0.52(+1.30%) |
Sep 29, 2022 | 40.55 | 40.83 | 39.55 | 39.98 | 944,497 | -1.21(-2.94%) |
Sep 28, 2022 | 39.81 | 41.43 | 39.72 | 41.19 | 679,058 | +1.08(+2.69%) |
Sep 27, 2022 | 40.24 | 40.63 | 39.21 | 40.11 | 733,191 | +0.14(+0.35%) |
Sep 26, 2022 | 40.28 | 41.72 | 39.71 | 39.97 | 665,648 | -0.72(-1.77%) |
Sep 23, 2022 | 40.61 | 41.01 | 39.38 | 40.69 | 1,215,627 | -0.63(-1.52%) |
Sep 22, 2022 | 43.33 | 43.48 | 41.32 | 41.32 | 501,481 | -1.91(-4.42%) |
Sep 21, 2022 | 43.66 | 44.38 | 43.21 | 43.23 | 350,444 | -0.20(-0.46%) |
Sep 20, 2022 | 43.76 | 43.89 | 42.75 | 43.43 | 533,994 | -0.64(-1.45%) |
Sep 19, 2022 | 43.22 | 44.49 | 42.99 | 44.07 | 476,495 | +0.57(+1.31%) |
Sep 16, 2022 | 43.68 | 44.00 | 43.06 | 43.50 | 1,399,077 | -0.84(-1.89%) |
Sep 15, 2022 | 44.79 | 45.46 | 44.01 | 44.34 | 413,745 | -0.34(-0.76%) |
Sep 14, 2022 | 43.63 | 44.87 | 43.59 | 44.68 | 598,075 | +1.11(+2.55%) |
Sep 13, 2022 | 43.83 | 44.54 | 43.27 | 43.57 | 721,203 | -1.33(-2.96%) |
Sep 12, 2022 | 44.14 | 44.90 | 43.85 | 44.90 | 538,230 | +1.04(+2.37%) |
Sep 09, 2022 | 42.00 | 43.87 | 41.80 | 43.86 | 432,903 | +2.24(+5.38%) |
Sep 08, 2022 | 40.73 | 41.72 | 40.43 | 41.62 | 394,021 | +0.44(+1.07%) |
Sep 07, 2022 | 40.12 | 41.22 | 39.74 | 41.18 | 584,836 | +1.07(+2.67%) |
Sep 06, 2022 | 41.24 | 41.24 | 39.95 | 40.11 | 713,546 | -1.19(-2.88%) |
Sep 02, 2022 | 41.60 | 41.84 | 40.85 | 41.30 | 433,541 | +0.34(+0.83%) |
Sep 01, 2022 | 41.89 | 41.89 | 40.61 | 40.96 | 770,793 | -1.34(-3.17%) |
Aug 31, 2022 | 42.67 | 42.67 | 41.95 | 42.30 | 414,391 | -0.24(-0.56%) |
Aug 30, 2022 | 43.75 | 43.75 | 42.53 | 42.54 | 336,724 | -0.98(-2.25%) |
Aug 29, 2022 | 44.05 | 44.35 | 43.51 | 43.52 | 332,083 | -1.09(-2.44%) |
Aug 26, 2022 | 45.17 | 45.34 | 44.36 | 44.61 | 357,936 | -0.56(-1.24%) |
Aug 25, 2022 | 44.08 | 45.20 | 43.66 | 45.17 | 368,413 | +1.38(+3.15%) |
Aug 24, 2022 | 44.02 | 44.50 | 43.62 | 43.79 | 416,877 | -0.46(-1.04%) |
Aug 23, 2022 | 43.15 | 44.28 | 42.87 | 44.25 | 382,102 | +1.21(+2.81%) |
Aug 22, 2022 | 44.28 | 44.38 | 42.96 | 43.04 | 531,244 | -1.84(-4.10%) |
Aug 19, 2022 | 45.80 | 46.07 | 44.84 | 44.88 | 334,585 | -1.44(-3.11%) |
Aug 18, 2022 | 46.14 | 46.54 | 46.00 | 46.32 | 435,134 | +0.08(+0.17%) |
Aug 17, 2022 | 46.65 | 46.73 | 46.13 | 46.24 | 580,485 | -0.97(-2.05%) |
Aug 16, 2022 | 46.49 | 47.23 | 46.24 | 47.21 | 569,630 | +0.57(+1.22%) |
Aug 15, 2022 | 46.21 | 46.98 | 45.99 | 46.64 | 484,379 | -0.09(-0.19%) |
Aug 12, 2022 | 46.32 | 46.73 | 46.12 | 46.73 | 577,318 | +0.75(+1.63%) |
Aug 11, 2022 | 46.53 | 46.55 | 45.87 | 45.98 | 652,989 | +0.29(+0.63%) |
Aug 10, 2022 | 45.23 | 46.42 | 45.23 | 45.69 | 806,332 | +1.03(+2.31%) |
Aug 09, 2022 | 44.38 | 44.80 | 43.99 | 44.66 | 372,757 | +0.09(+0.20%) |
Aug 08, 2022 | 44.18 | 45.74 | 44.18 | 44.57 | 471,413 | +0.10(+0.22%) |
Aug 05, 2022 | 43.70 | 44.87 | 43.70 | 44.47 | 315,712 | +0.43(+0.98%) |
Aug 04, 2022 | 44.33 | 44.60 | 43.71 | 44.04 | 433,053 | -0.47(-1.06%) |
Aug 03, 2022 | 44.24 | 45.39 | 44.24 | 44.51 | 420,717 | +0.53(+1.21%) |
Aug 02, 2022 | 44.95 | 44.95 | 43.91 | 43.98 | 455,144 | -1.00(-2.22%) |
Aug 01, 2022 | 44.62 | 45.19 | 43.82 | 44.98 | 512,616 | -0.07(-0.16%) |
Jul 29, 2022 | 45.42 | 45.62 | 44.26 | 45.05 | 554,538 | -0.39(-0.86%) |
Jul 28, 2022 | 44.34 | 45.83 | 44.21 | 45.44 | 813,333 | +0.88(+1.97%) |
Jul 27, 2022 | 44.78 | 46.19 | 42.97 | 44.56 | 1,449,263 | +4.11(+10.16%) |
Jul 26, 2022 | 40.77 | 41.20 | 40.29 | 40.45 | 583,338 | -0.54(-1.32%) |
Jul 25, 2022 | 40.36 | 41.08 | 39.97 | 40.99 | 476,596 | +0.61(+1.51%) |
Jul 22, 2022 | 41.03 | 41.68 | 40.08 | 40.38 | 522,406 | -0.78(-1.90%) |
Jul 21, 2022 | 40.21 | 41.48 | 40.01 | 41.16 | 512,955 | +0.51(+1.25%) |
Jul 20, 2022 | 40.03 | 40.72 | 39.43 | 40.65 | 468,775 | +0.70(+1.75%) |
Jul 19, 2022 | 39.00 | 40.50 | 39.00 | 39.95 | 680,572 | +1.34(+3.47%) |
Jul 18, 2022 | 38.37 | 38.83 | 38.02 | 38.61 | 346,007 | +0.71(+1.87%) |
Jul 15, 2022 | 38.37 | 38.37 | 36.95 | 37.90 | 445,384 | +0.62(+1.66%) |
Jul 14, 2022 | 37.65 | 37.80 | 36.68 | 37.28 | 436,359 | -1.13(-2.94%) |
Jul 13, 2022 | 37.75 | 38.49 | 37.66 | 38.41 | 325,569 | +0.07(+0.18%) |
Jul 12, 2022 | 37.23 | 38.58 | 36.86 | 38.34 | 461,101 | +1.06(+2.84%) |
Jul 11, 2022 | 36.98 | 37.55 | 36.88 | 37.28 | 304,921 | -0.07(-0.19%) |
Jul 08, 2022 | 37.80 | 37.80 | 36.61 | 37.35 | 542,130 | +0.02(+0.05%) |
Jul 07, 2022 | 37.10 | 37.51 | 36.82 | 37.33 | 445,191 | +0.63(+1.72%) |
Jul 06, 2022 | 37.46 | 37.81 | 36.00 | 36.70 | 569,761 | -0.88(-2.34%) |
Jul 05, 2022 | 36.87 | 37.94 | 35.86 | 37.58 | 609,262 | -0.11(-0.29%) |