Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.63 | 42.27 | 41.21 | 41.49 | 498,520 | +0.19(+0.45%) |
Sep 29, 2022 | 40.72 | 41.55 | 40.34 | 41.31 | 363,981 | +0.01(+0.02%) |
Sep 28, 2022 | 40.65 | 41.80 | 39.32 | 41.30 | 524,261 | +0.76(+1.88%) |
Sep 27, 2022 | 40.41 | 41.04 | 40.23 | 40.54 | 515,329 | +0.24(+0.61%) |
Sep 26, 2022 | 40.68 | 41.46 | 40.24 | 40.29 | 282,392 | -0.74(-1.81%) |
Sep 23, 2022 | 41.42 | 41.52 | 40.15 | 41.03 | 377,588 | -0.90(-2.14%) |
Sep 22, 2022 | 42.06 | 42.38 | 41.76 | 41.93 | 301,914 | -0.21(-0.51%) |
Sep 21, 2022 | 42.26 | 43.35 | 42.12 | 42.14 | 298,930 | -0.02(-0.05%) |
Sep 20, 2022 | 42.66 | 43.29 | 41.65 | 42.16 | 241,801 | -0.95(-2.19%) |
Sep 19, 2022 | 41.66 | 43.13 | 41.58 | 43.11 | 506,175 | +1.30(+3.10%) |
Sep 16, 2022 | 42.20 | 42.31 | 41.20 | 41.81 | 786,956 | -0.52(-1.22%) |
Sep 15, 2022 | 43.70 | 43.78 | 41.95 | 42.33 | 452,238 | -1.59(-3.62%) |
Sep 14, 2022 | 44.29 | 44.39 | 43.44 | 43.92 | 260,373 | -0.39(-0.88%) |
Sep 13, 2022 | 45.16 | 45.37 | 44.13 | 44.31 | 241,511 | -1.97(-4.26%) |
Sep 12, 2022 | 46.31 | 46.87 | 45.96 | 46.28 | 223,279 | +0.30(+0.66%) |
Sep 09, 2022 | 45.54 | 46.32 | 45.47 | 45.98 | 202,501 | +0.47(+1.03%) |
Sep 08, 2022 | 45.13 | 45.85 | 44.65 | 45.51 | 184,501 | -0.06(-0.13%) |
Sep 07, 2022 | 45.09 | 45.62 | 44.87 | 45.57 | 320,233 | +0.58(+1.28%) |
Sep 06, 2022 | 45.04 | 45.67 | 44.35 | 44.99 | 300,588 | -0.15(-0.32%) |
Sep 02, 2022 | 46.07 | 46.73 | 45.03 | 45.14 | 225,700 | -0.59(-1.28%) |
Sep 01, 2022 | 46.58 | 46.67 | 45.20 | 45.72 | 235,435 | -1.21(-2.58%) |
Aug 31, 2022 | 47.30 | 47.30 | 46.83 | 46.93 | 269,380 | +0.00(+0.01%) |
Aug 30, 2022 | 47.32 | 47.47 | 46.50 | 46.93 | 231,953 | -0.29(-0.62%) |
Aug 29, 2022 | 47.03 | 47.80 | 46.76 | 47.22 | 214,782 | -0.02(-0.04%) |
Aug 26, 2022 | 49.28 | 49.45 | 47.22 | 47.24 | 190,951 | -2.01(-4.08%) |
Aug 25, 2022 | 48.09 | 49.29 | 47.83 | 49.25 | 269,864 | +1.30(+2.72%) |
Aug 24, 2022 | 47.49 | 48.26 | 47.39 | 47.95 | 194,755 | +0.22(+0.47%) |
Aug 23, 2022 | 48.02 | 48.59 | 47.68 | 47.72 | 348,103 | -0.32(-0.67%) |
Aug 22, 2022 | 48.58 | 48.58 | 47.96 | 48.04 | 184,376 | -1.16(-2.35%) |
Aug 19, 2022 | 49.65 | 49.65 | 48.82 | 49.20 | 219,475 | -0.48(-0.96%) |
Aug 18, 2022 | 49.79 | 49.89 | 49.17 | 49.68 | 252,542 | -0.05(-0.10%) |
Aug 17, 2022 | 49.15 | 49.88 | 49.06 | 49.73 | 229,658 | +0.15(+0.29%) |
Aug 16, 2022 | 48.72 | 49.59 | 48.23 | 49.58 | 181,920 | +0.80(+1.63%) |
Aug 15, 2022 | 48.02 | 49.09 | 47.97 | 48.78 | 266,696 | +0.61(+1.27%) |
Aug 12, 2022 | 47.35 | 48.39 | 46.84 | 48.17 | 184,934 | +1.67(+3.59%) |
Aug 11, 2022 | 46.90 | 47.05 | 46.29 | 46.50 | 131,581 | -0.16(-0.33%) |
Aug 10, 2022 | 46.45 | 46.85 | 46.26 | 46.66 | 240,918 | +1.05(+2.30%) |
Aug 09, 2022 | 45.84 | 46.05 | 45.42 | 45.61 | 192,959 | -0.28(-0.61%) |
Aug 08, 2022 | 46.03 | 46.47 | 45.72 | 45.89 | 153,099 | -0.11(-0.23%) |
Aug 05, 2022 | 46.07 | 46.28 | 44.75 | 45.99 | 146,580 | -0.35(-0.75%) |
Aug 04, 2022 | 46.70 | 46.70 | 45.95 | 46.34 | 205,571 | -0.26(-0.56%) |
Aug 03, 2022 | 45.86 | 46.96 | 45.86 | 46.61 | 208,190 | +1.08(+2.37%) |
Aug 02, 2022 | 45.48 | 45.91 | 45.04 | 45.53 | 160,734 | -0.26(-0.57%) |
Aug 01, 2022 | 45.23 | 46.31 | 44.60 | 45.79 | 188,859 | +0.17(+0.36%) |
Jul 29, 2022 | 45.36 | 45.81 | 44.98 | 45.63 | 182,072 | +0.31(+0.69%) |
Jul 28, 2022 | 44.55 | 45.34 | 44.15 | 45.31 | 210,690 | +0.56(+1.26%) |
Jul 27, 2022 | 44.18 | 45.02 | 44.09 | 44.75 | 150,271 | +0.96(+2.20%) |
Jul 26, 2022 | 44.30 | 44.47 | 43.49 | 43.79 | 198,662 | -0.50(-1.12%) |
Jul 25, 2022 | 44.75 | 45.00 | 43.96 | 44.28 | 122,244 | -0.36(-0.81%) |
Jul 22, 2022 | 45.82 | 45.93 | 44.44 | 44.64 | 216,767 | -1.08(-2.36%) |
Jul 21, 2022 | 45.08 | 45.84 | 45.03 | 45.72 | 282,725 | +0.35(+0.77%) |
Jul 20, 2022 | 44.08 | 45.42 | 43.83 | 45.37 | 316,184 | +1.46(+3.32%) |
Jul 19, 2022 | 43.25 | 44.18 | 43.25 | 43.92 | 393,652 | +1.21(+2.84%) |
Jul 18, 2022 | 43.59 | 43.69 | 42.58 | 42.70 | 360,051 | -0.66(-1.52%) |
Jul 15, 2022 | 43.20 | 43.52 | 42.11 | 43.36 | 599,686 | +0.88(+2.08%) |
Jul 14, 2022 | 41.93 | 42.61 | 41.56 | 42.48 | 306,587 | +0.29(+0.69%) |
Jul 13, 2022 | 42.17 | 42.80 | 41.93 | 42.19 | 296,668 | -0.56(-1.32%) |
Jul 12, 2022 | 43.54 | 44.02 | 42.53 | 42.75 | 261,125 | -0.64(-1.48%) |
Jul 11, 2022 | 43.33 | 43.83 | 43.25 | 43.39 | 217,241 | -0.42(-0.95%) |
Jul 08, 2022 | 43.59 | 43.87 | 43.25 | 43.81 | 231,447 | -0.03(-0.07%) |
Jul 07, 2022 | 43.25 | 44.04 | 43.11 | 43.84 | 298,115 | +0.74(+1.71%) |
Jul 06, 2022 | 44.15 | 44.16 | 42.82 | 43.10 | 356,142 | -1.05(-2.38%) |
Jul 05, 2022 | 43.47 | 44.32 | 43.22 | 44.15 | 367,909 | +0.40(+0.91%) |