Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.73 | 40.58 | 39.28 | 39.54 | 1,921,234 | +0.02(+0.05%) |
Sep 29, 2022 | 39.87 | 39.97 | 38.77 | 39.52 | 1,000,831 | -0.73(-1.81%) |
Sep 28, 2022 | 39.00 | 40.59 | 39.00 | 40.25 | 1,332,882 | +1.61(+4.17%) |
Sep 27, 2022 | 39.07 | 39.53 | 38.23 | 38.64 | 1,012,333 | +0.06(+0.16%) |
Sep 26, 2022 | 38.65 | 39.11 | 38.25 | 38.58 | 887,610 | -0.24(-0.62%) |
Sep 23, 2022 | 38.37 | 38.88 | 38.03 | 38.82 | 881,733 | +0.08(+0.21%) |
Sep 22, 2022 | 38.83 | 39.22 | 38.22 | 38.74 | 1,078,593 | -0.47(-1.20%) |
Sep 21, 2022 | 40.32 | 40.57 | 39.11 | 39.21 | 825,685 | -1.07(-2.66%) |
Sep 20, 2022 | 40.50 | 40.98 | 39.65 | 40.28 | 2,354,056 | -0.63(-1.54%) |
Sep 19, 2022 | 41.46 | 41.96 | 39.94 | 40.91 | 2,805,237 | -1.06(-2.53%) |
Sep 16, 2022 | 42.21 | 42.79 | 41.38 | 41.97 | 2,661,561 | -0.36(-0.85%) |
Sep 15, 2022 | 42.34 | 42.91 | 41.81 | 42.33 | 906,959 | -0.18(-0.42%) |
Sep 14, 2022 | 41.46 | 42.67 | 41.22 | 42.51 | 1,170,499 | +1.21(+2.93%) |
Sep 13, 2022 | 40.94 | 41.55 | 40.01 | 41.30 | 1,493,382 | -0.70(-1.67%) |
Sep 12, 2022 | 41.40 | 42.01 | 41.21 | 42.00 | 854,860 | +0.60(+1.45%) |
Sep 09, 2022 | 40.60 | 41.58 | 40.32 | 41.40 | 847,662 | +1.73(+4.36%) |
Sep 08, 2022 | 39.00 | 39.67 | 38.40 | 39.67 | 791,915 | +0.26(+0.66%) |
Sep 07, 2022 | 38.39 | 39.52 | 38.35 | 39.41 | 996,921 | +0.88(+2.28%) |
Sep 06, 2022 | 38.69 | 39.12 | 38.26 | 38.53 | 1,060,442 | -0.39(-1.00%) |
Sep 02, 2022 | 41.02 | 41.02 | 38.84 | 38.92 | 1,121,013 | -1.67(-4.11%) |
Sep 01, 2022 | 40.46 | 40.66 | 39.44 | 40.59 | 956,864 | -0.14(-0.34%) |
Aug 31, 2022 | 40.89 | 41.15 | 40.42 | 40.73 | 1,179,354 | +0.00(+0.00%) |
Aug 30, 2022 | 40.84 | 40.98 | 40.35 | 40.73 | 955,475 | +0.20(+0.49%) |
Aug 29, 2022 | 39.94 | 40.96 | 39.57 | 40.53 | 1,109,176 | +0.24(+0.60%) |
Aug 26, 2022 | 42.69 | 42.69 | 40.12 | 40.29 | 1,531,095 | -2.02(-4.77%) |
Aug 25, 2022 | 42.64 | 42.93 | 41.82 | 42.31 | 1,158,986 | -0.08(-0.19%) |
Aug 24, 2022 | 42.32 | 42.99 | 42.15 | 42.39 | 929,844 | -0.05(-0.12%) |
Aug 23, 2022 | 41.95 | 42.62 | 41.66 | 42.44 | 835,100 | +0.54(+1.29%) |
Aug 22, 2022 | 42.08 | 42.36 | 41.06 | 41.90 | 1,374,939 | -0.36(-0.85%) |
Aug 19, 2022 | 42.05 | 42.93 | 41.56 | 42.26 | 1,264,388 | -0.85(-1.97%) |
Aug 18, 2022 | 43.32 | 43.70 | 42.06 | 43.11 | 1,248,428 | -0.30(-0.69%) |
Aug 17, 2022 | 44.16 | 44.44 | 43.20 | 43.41 | 1,435,789 | -1.07(-2.41%) |
Aug 16, 2022 | 43.44 | 45.76 | 42.95 | 44.48 | 9,237,112 | +1.39(+3.23%) |
Aug 15, 2022 | 43.12 | 43.58 | 41.81 | 43.09 | 2,607,555 | -0.05(-0.12%) |
Aug 12, 2022 | 43.26 | 43.78 | 42.73 | 43.14 | 1,148,415 | -0.22(-0.51%) |
Aug 11, 2022 | 43.62 | 44.25 | 43.08 | 43.36 | 1,661,084 | -0.74(-1.68%) |
Aug 10, 2022 | 46.65 | 46.65 | 41.88 | 44.10 | 2,633,674 | +0.77(+1.78%) |
Aug 09, 2022 | 44.85 | 44.91 | 42.56 | 43.33 | 1,319,526 | -1.71(-3.80%) |
Aug 08, 2022 | 45.16 | 45.52 | 44.07 | 45.04 | 1,005,130 | -0.09(-0.20%) |
Aug 05, 2022 | 45.00 | 46.21 | 44.50 | 45.13 | 1,086,167 | -0.26(-0.57%) |
Aug 04, 2022 | 47.51 | 48.32 | 45.11 | 45.39 | 1,867,019 | -2.10(-4.42%) |
Aug 03, 2022 | 48.43 | 49.09 | 47.16 | 47.49 | 1,039,375 | -0.44(-0.92%) |
Aug 02, 2022 | 48.79 | 48.79 | 47.55 | 47.93 | 1,193,804 | -0.60(-1.24%) |
Aug 01, 2022 | 48.33 | 49.50 | 47.79 | 48.53 | 773,225 | -0.37(-0.76%) |
Jul 29, 2022 | 50.35 | 50.43 | 48.63 | 48.90 | 969,460 | -1.62(-3.21%) |
Jul 28, 2022 | 51.64 | 52.00 | 49.50 | 50.52 | 882,022 | -1.18(-2.28%) |
Jul 27, 2022 | 51.37 | 51.99 | 50.34 | 51.70 | 724,066 | +0.78(+1.53%) |
Jul 26, 2022 | 50.49 | 51.68 | 50.26 | 50.92 | 1,166,395 | +0.45(+0.89%) |
Jul 25, 2022 | 49.70 | 50.47 | 48.86 | 50.47 | 721,600 | +0.97(+1.96%) |
Jul 22, 2022 | 50.60 | 50.60 | 49.27 | 49.50 | 941,210 | -0.69(-1.37%) |
Jul 21, 2022 | 50.19 | 51.24 | 49.81 | 50.19 | 889,514 | -0.34(-0.67%) |
Jul 20, 2022 | 50.09 | 50.96 | 49.63 | 50.53 | 955,328 | +0.47(+0.94%) |
Jul 19, 2022 | 48.83 | 50.08 | 48.62 | 50.06 | 1,061,115 | +1.86(+3.86%) |
Jul 18, 2022 | 50.04 | 50.07 | 47.76 | 48.20 | 1,048,801 | -0.96(-1.95%) |
Jul 15, 2022 | 47.84 | 49.17 | 47.20 | 49.16 | 1,131,914 | +2.00(+4.24%) |
Jul 14, 2022 | 47.52 | 48.01 | 46.71 | 47.16 | 1,167,400 | -1.23(-2.54%) |
Jul 13, 2022 | 48.45 | 50.40 | 48.14 | 48.39 | 1,435,691 | -1.06(-2.14%) |
Jul 12, 2022 | 49.97 | 49.97 | 48.20 | 49.45 | 1,058,041 | -0.55(-1.10%) |
Jul 11, 2022 | 51.15 | 51.52 | 49.88 | 50.00 | 1,269,544 | -1.78(-3.44%) |
Jul 08, 2022 | 50.73 | 52.98 | 50.52 | 51.78 | 2,187,903 | +1.61(+3.21%) |
Jul 07, 2022 | 46.74 | 51.13 | 46.66 | 50.17 | 3,017,822 | +3.42(+7.32%) |
Jul 06, 2022 | 46.29 | 46.94 | 45.41 | 46.75 | 1,293,765 | +0.42(+0.91%) |
Jul 05, 2022 | 43.77 | 46.50 | 43.77 | 46.33 | 1,034,074 | +1.85(+4.16%) |