Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.70 | 41.14 | 39.17 | 40.80 | 995,718 | +0.69(+1.72%) |
Sep 29, 2022 | 39.85 | 40.37 | 39.53 | 40.11 | 394,290 | -0.25(-0.62%) |
Sep 28, 2022 | 38.81 | 40.56 | 37.92 | 40.36 | 1,129,251 | +2.01(+5.24%) |
Sep 27, 2022 | 39.04 | 39.86 | 38.22 | 38.35 | 886,058 | -0.40(-1.03%) |
Sep 26, 2022 | 38.72 | 39.36 | 38.52 | 38.75 | 524,185 | -0.05(-0.13%) |
Sep 23, 2022 | 39.19 | 39.36 | 38.59 | 38.80 | 959,654 | -0.97(-2.44%) |
Sep 22, 2022 | 40.00 | 40.74 | 38.84 | 39.77 | 939,256 | -0.17(-0.43%) |
Sep 21, 2022 | 41.03 | 41.53 | 39.84 | 39.94 | 527,013 | -1.45(-3.50%) |
Sep 20, 2022 | 41.60 | 42.17 | 40.81 | 41.39 | 483,252 | -0.61(-1.45%) |
Sep 19, 2022 | 42.41 | 42.86 | 41.20 | 42.00 | 760,154 | -0.79(-1.85%) |
Sep 16, 2022 | 42.97 | 43.56 | 42.09 | 42.79 | 785,715 | -0.71(-1.63%) |
Sep 15, 2022 | 43.40 | 44.10 | 42.90 | 43.50 | 605,391 | +0.01(+0.02%) |
Sep 14, 2022 | 43.43 | 43.83 | 42.72 | 43.49 | 489,630 | +0.40(+0.93%) |
Sep 13, 2022 | 43.42 | 44.20 | 42.67 | 43.09 | 878,742 | -1.29(-2.91%) |
Sep 12, 2022 | 44.52 | 45.11 | 44.15 | 44.38 | 429,229 | -0.13(-0.29%) |
Sep 09, 2022 | 43.62 | 45.61 | 42.89 | 44.51 | 593,245 | +0.89(+2.04%) |
Sep 08, 2022 | 43.68 | 43.86 | 42.10 | 43.62 | 1,477,986 | -0.26(-0.59%) |
Sep 07, 2022 | 44.14 | 44.68 | 42.73 | 43.88 | 662,736 | -0.10(-0.23%) |
Sep 06, 2022 | 46.26 | 46.55 | 42.66 | 43.98 | 844,028 | -2.15(-4.66%) |
Sep 02, 2022 | 46.42 | 47.22 | 45.89 | 46.13 | 457,436 | -0.64(-1.37%) |
Sep 01, 2022 | 45.92 | 46.87 | 45.54 | 46.77 | 423,842 | +0.28(+0.60%) |
Aug 31, 2022 | 44.44 | 47.00 | 44.38 | 46.49 | 841,422 | +2.05(+4.61%) |
Aug 30, 2022 | 45.52 | 45.85 | 44.09 | 44.44 | 344,120 | -0.78(-1.72%) |
Aug 29, 2022 | 45.13 | 45.90 | 44.33 | 45.22 | 440,431 | -0.28(-0.62%) |
Aug 26, 2022 | 47.29 | 47.69 | 45.04 | 45.50 | 563,303 | -1.79(-3.79%) |
Aug 25, 2022 | 48.50 | 48.91 | 46.78 | 47.29 | 426,119 | -0.67(-1.40%) |
Aug 24, 2022 | 45.70 | 48.58 | 45.56 | 47.96 | 937,898 | +1.90(+4.13%) |
Aug 23, 2022 | 44.98 | 47.28 | 44.78 | 46.06 | 709,496 | +0.76(+1.68%) |
Aug 22, 2022 | 45.44 | 46.64 | 44.73 | 45.30 | 396,084 | -0.13(-0.29%) |
Aug 19, 2022 | 44.77 | 45.57 | 44.37 | 45.43 | 389,189 | +0.37(+0.82%) |
Aug 18, 2022 | 44.52 | 45.70 | 43.70 | 45.06 | 730,400 | +0.06(+0.13%) |
Aug 17, 2022 | 45.85 | 46.14 | 44.84 | 45.00 | 672,459 | -0.95(-2.07%) |
Aug 16, 2022 | 46.58 | 46.91 | 44.83 | 45.95 | 579,739 | -0.77(-1.65%) |
Aug 15, 2022 | 46.99 | 47.23 | 46.38 | 46.72 | 305,670 | -0.26(-0.55%) |
Aug 12, 2022 | 45.97 | 47.34 | 45.80 | 46.98 | 521,358 | +0.89(+1.93%) |
Aug 11, 2022 | 49.07 | 49.39 | 46.02 | 46.09 | 856,203 | -2.79(-5.71%) |
Aug 10, 2022 | 48.97 | 49.01 | 47.62 | 48.88 | 417,230 | +0.37(+0.76%) |
Aug 09, 2022 | 49.53 | 50.41 | 47.65 | 48.51 | 650,410 | -1.02(-2.06%) |
Aug 08, 2022 | 50.08 | 50.36 | 48.40 | 49.53 | 706,576 | -0.32(-0.64%) |
Aug 05, 2022 | 50.24 | 50.49 | 48.43 | 49.85 | 662,374 | -0.17(-0.34%) |
Aug 04, 2022 | 48.91 | 50.25 | 48.79 | 50.02 | 361,328 | +1.80(+3.73%) |
Aug 03, 2022 | 47.23 | 48.50 | 47.23 | 48.22 | 685,933 | +1.68(+3.61%) |
Aug 02, 2022 | 45.11 | 46.70 | 45.03 | 46.54 | 474,876 | +1.44(+3.19%) |
Aug 01, 2022 | 46.97 | 47.03 | 44.91 | 45.10 | 856,415 | -2.14(-4.53%) |
Jul 29, 2022 | 48.26 | 49.00 | 47.16 | 47.24 | 1,033,161 | -1.67(-3.41%) |
Jul 28, 2022 | 48.00 | 49.57 | 47.02 | 48.91 | 687,869 | +0.70(+1.45%) |
Jul 27, 2022 | 45.36 | 48.72 | 43.62 | 48.21 | 4,294,899 | +4.72(+10.85%) |
Jul 26, 2022 | 47.39 | 47.43 | 43.37 | 43.49 | 2,931,367 | -7.01(-13.88%) |
Jul 25, 2022 | 49.43 | 51.05 | 49.42 | 50.50 | 537,312 | +0.90(+1.81%) |
Jul 22, 2022 | 49.50 | 50.04 | 48.98 | 49.60 | 463,731 | +0.10(+0.20%) |
Jul 21, 2022 | 48.09 | 50.41 | 47.62 | 49.50 | 1,366,853 | +1.39(+2.89%) |
Jul 20, 2022 | 51.35 | 52.76 | 47.46 | 48.11 | 1,212,114 | -3.77(-7.27%) |
Jul 19, 2022 | 50.60 | 52.44 | 49.95 | 51.88 | 553,930 | +1.82(+3.64%) |
Jul 18, 2022 | 53.80 | 54.28 | 49.84 | 50.06 | 758,931 | -3.39(-6.34%) |
Jul 15, 2022 | 53.76 | 54.48 | 52.05 | 53.45 | 628,647 | -0.21(-0.39%) |
Jul 14, 2022 | 54.77 | 55.13 | 53.30 | 53.66 | 852,557 | -1.39(-2.52%) |
Jul 13, 2022 | 54.15 | 56.80 | 54.09 | 55.05 | 891,636 | -0.31(-0.56%) |
Jul 12, 2022 | 54.58 | 56.15 | 53.61 | 55.36 | 511,312 | +0.78(+1.43%) |
Jul 11, 2022 | 54.89 | 56.00 | 54.89 | 54.58 | 509,283 | -1.47(-2.62%) |
Jul 08, 2022 | 55.55 | 56.74 | 55.05 | 56.05 | 438,206 | -0.03(-0.05%) |
Jul 07, 2022 | 56.80 | 57.67 | 55.89 | 56.08 | 687,581 | -0.77(-1.35%) |
Jul 06, 2022 | 56.84 | 57.49 | 56.11 | 56.85 | 560,061 | -0.25(-0.44%) |
Jul 05, 2022 | 54.06 | 57.46 | 54.04 | 57.10 | 608,187 | +1.26(+2.26%) |