Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.48 | 42.26 | 41.10 | 41.42 | 305,848 | -0.44(-1.05%) |
Sep 29, 2022 | 41.79 | 41.87 | 40.88 | 41.85 | 100,722 | -0.30(-0.71%) |
Sep 28, 2022 | 41.33 | 42.57 | 41.07 | 42.15 | 117,486 | +0.91(+2.22%) |
Sep 27, 2022 | 41.08 | 41.56 | 40.68 | 41.24 | 157,567 | +0.36(+0.87%) |
Sep 26, 2022 | 40.56 | 41.45 | 40.56 | 40.88 | 194,369 | +0.06(+0.15%) |
Sep 23, 2022 | 41.16 | 41.16 | 40.61 | 40.82 | 221,220 | -0.89(-2.14%) |
Sep 22, 2022 | 42.24 | 42.24 | 41.33 | 41.71 | 141,191 | -0.72(-1.69%) |
Sep 21, 2022 | 42.90 | 43.17 | 42.15 | 42.43 | 120,764 | -0.08(-0.19%) |
Sep 20, 2022 | 42.43 | 42.60 | 42.06 | 42.51 | 89,453 | -0.14(-0.33%) |
Sep 19, 2022 | 41.91 | 42.75 | 41.91 | 42.65 | 132,275 | +0.31(+0.73%) |
Sep 16, 2022 | 42.54 | 42.54 | 41.72 | 42.34 | 395,685 | -0.16(-0.37%) |
Sep 15, 2022 | 42.27 | 42.58 | 42.14 | 42.50 | 152,960 | +0.07(+0.16%) |
Sep 14, 2022 | 42.22 | 42.51 | 41.75 | 42.43 | 141,642 | +0.21(+0.49%) |
Sep 13, 2022 | 42.26 | 42.90 | 41.98 | 42.22 | 139,442 | -0.80(-1.87%) |
Sep 12, 2022 | 42.43 | 43.07 | 42.42 | 43.03 | 93,627 | +0.74(+1.74%) |
Sep 09, 2022 | 41.78 | 42.58 | 41.78 | 42.29 | 92,242 | +0.73(+1.74%) |
Sep 08, 2022 | 41.14 | 41.65 | 40.73 | 41.56 | 85,438 | +0.20(+0.48%) |
Sep 07, 2022 | 40.71 | 41.38 | 40.51 | 41.37 | 118,141 | +0.54(+1.31%) |
Sep 06, 2022 | 40.94 | 41.02 | 40.36 | 40.83 | 132,950 | -0.21(-0.51%) |
Sep 02, 2022 | 41.59 | 41.99 | 40.69 | 41.04 | 101,661 | -0.21(-0.51%) |
Sep 01, 2022 | 41.66 | 41.88 | 40.86 | 41.25 | 257,082 | -0.79(-1.89%) |
Aug 31, 2022 | 42.02 | 42.29 | 41.34 | 42.04 | 299,932 | +0.07(+0.17%) |
Aug 30, 2022 | 42.50 | 42.68 | 41.64 | 41.97 | 183,496 | -0.46(-1.08%) |
Aug 29, 2022 | 41.72 | 42.78 | 41.42 | 42.43 | 136,141 | +0.21(+0.49%) |
Aug 26, 2022 | 43.51 | 43.51 | 41.93 | 42.22 | 171,017 | -1.34(-3.08%) |
Aug 25, 2022 | 42.77 | 43.70 | 42.77 | 43.56 | 192,667 | +0.85(+2.00%) |
Aug 24, 2022 | 42.58 | 42.86 | 42.51 | 42.71 | 107,965 | +0.11(+0.26%) |
Aug 23, 2022 | 42.07 | 42.97 | 41.87 | 42.60 | 160,516 | +0.28(+0.66%) |
Aug 22, 2022 | 42.66 | 42.83 | 42.15 | 42.32 | 83,212 | -0.82(-1.91%) |
Aug 19, 2022 | 42.80 | 43.24 | 42.58 | 43.14 | 87,760 | +0.03(+0.07%) |
Aug 18, 2022 | 42.45 | 43.45 | 42.40 | 43.11 | 60,814 | +0.50(+1.17%) |
Aug 17, 2022 | 42.13 | 42.77 | 41.86 | 42.62 | 196,572 | +0.12(+0.28%) |
Aug 16, 2022 | 42.19 | 42.60 | 41.62 | 42.50 | 83,143 | +0.12(+0.28%) |
Aug 15, 2022 | 41.59 | 42.56 | 41.58 | 42.38 | 149,813 | +0.36(+0.85%) |
Aug 12, 2022 | 41.41 | 42.14 | 41.18 | 42.02 | 82,810 | +0.70(+1.68%) |
Aug 11, 2022 | 41.95 | 41.95 | 41.10 | 41.33 | 169,683 | -0.15(-0.36%) |
Aug 10, 2022 | 41.48 | 42.03 | 41.34 | 41.48 | 178,390 | +0.74(+1.80%) |
Aug 09, 2022 | 41.28 | 41.28 | 40.40 | 40.74 | 194,625 | -0.55(-1.32%) |
Aug 08, 2022 | 40.68 | 41.37 | 40.57 | 41.29 | 150,224 | +0.73(+1.79%) |
Aug 05, 2022 | 40.12 | 40.75 | 39.94 | 40.56 | 130,997 | +0.08(+0.20%) |
Aug 04, 2022 | 40.40 | 40.62 | 40.08 | 40.48 | 173,659 | -0.09(-0.22%) |
Aug 03, 2022 | 40.03 | 40.63 | 39.88 | 40.57 | 104,508 | +0.58(+1.44%) |
Aug 02, 2022 | 40.09 | 40.46 | 39.72 | 40.00 | 99,247 | +0.08(+0.20%) |
Aug 01, 2022 | 40.05 | 40.35 | 39.71 | 39.92 | 134,120 | -0.50(-1.23%) |
Jul 29, 2022 | 39.21 | 40.82 | 39.18 | 40.41 | 179,738 | +1.02(+2.60%) |
Jul 28, 2022 | 38.11 | 39.49 | 37.97 | 39.39 | 177,398 | +1.15(+3.01%) |
Jul 27, 2022 | 37.25 | 38.43 | 37.14 | 38.24 | 220,576 | +0.64(+1.69%) |
Jul 26, 2022 | 37.27 | 38.13 | 36.88 | 37.60 | 219,813 | +0.00(+0.00%) |
Jul 25, 2022 | 37.08 | 37.61 | 36.79 | 37.60 | 119,304 | +0.39(+1.04%) |
Jul 22, 2022 | 37.14 | 37.73 | 36.78 | 37.21 | 111,099 | -0.14(-0.37%) |
Jul 21, 2022 | 36.62 | 37.39 | 36.10 | 37.35 | 106,007 | +0.56(+1.51%) |
Jul 20, 2022 | 35.86 | 36.91 | 35.67 | 36.80 | 110,632 | +0.67(+1.84%) |
Jul 19, 2022 | 34.85 | 36.30 | 34.85 | 36.13 | 136,788 | +1.77(+5.15%) |
Jul 18, 2022 | 35.38 | 35.58 | 34.14 | 34.36 | 93,116 | -0.74(-2.09%) |
Jul 15, 2022 | 34.55 | 35.17 | 34.06 | 35.10 | 128,720 | +1.02(+3.00%) |
Jul 14, 2022 | 33.93 | 34.19 | 33.19 | 34.07 | 135,766 | -0.35(-1.01%) |
Jul 13, 2022 | 33.65 | 34.53 | 33.40 | 34.42 | 115,463 | +1.11(+3.34%) |
Jul 12, 2022 | 33.63 | 33.97 | 33.26 | 33.31 | 76,948 | -0.25(-0.74%) |
Jul 11, 2022 | 33.07 | 33.67 | 32.90 | 33.56 | 98,757 | +0.40(+1.20%) |
Jul 08, 2022 | 32.91 | 33.33 | 32.64 | 33.16 | 146,344 | +0.03(+0.09%) |
Jul 07, 2022 | 32.94 | 33.56 | 32.94 | 33.13 | 112,870 | +0.42(+1.28%) |
Jul 06, 2022 | 33.42 | 33.61 | 32.36 | 32.71 | 169,474 | -0.91(-2.72%) |
Jul 05, 2022 | 33.25 | 33.66 | 32.24 | 33.63 | 186,241 | -0.29(-0.85%) |