Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.33 | 36.48 | 35.88 | 35.99 | 381,079 | -0.22(-0.62%) |
Sep 29, 2022 | 36.63 | 36.73 | 35.91 | 36.21 | 425,158 | -0.81(-2.19%) |
Sep 28, 2022 | 36.91 | 37.19 | 36.41 | 37.03 | 571,342 | +0.35(+0.94%) |
Sep 27, 2022 | 37.28 | 37.67 | 36.66 | 36.68 | 450,346 | -0.39(-1.06%) |
Sep 26, 2022 | 37.82 | 37.83 | 36.91 | 37.07 | 374,197 | -0.93(-2.46%) |
Sep 23, 2022 | 38.24 | 38.47 | 37.83 | 38.01 | 401,545 | -0.69(-1.79%) |
Sep 22, 2022 | 38.06 | 38.78 | 37.94 | 38.70 | 558,173 | +0.45(+1.17%) |
Sep 21, 2022 | 38.32 | 38.60 | 38.06 | 38.25 | 486,511 | -0.07(-0.19%) |
Sep 20, 2022 | 38.86 | 38.89 | 38.28 | 38.33 | 496,775 | -0.93(-2.38%) |
Sep 19, 2022 | 39.34 | 39.38 | 38.76 | 39.26 | 367,092 | -0.35(-0.87%) |
Sep 16, 2022 | 38.78 | 39.77 | 38.76 | 39.60 | 1,013,906 | +0.44(+1.12%) |
Sep 15, 2022 | 38.35 | 39.20 | 38.18 | 39.17 | 814,400 | +0.79(+2.07%) |
Sep 14, 2022 | 38.51 | 38.70 | 38.19 | 38.37 | 518,145 | -0.16(-0.41%) |
Sep 13, 2022 | 39.13 | 39.60 | 38.43 | 38.53 | 494,225 | -1.07(-2.71%) |
Sep 12, 2022 | 39.47 | 40.08 | 39.11 | 39.60 | 642,031 | +0.50(+1.29%) |
Sep 09, 2022 | 39.18 | 39.29 | 38.89 | 39.10 | 456,508 | +0.27(+0.70%) |
Sep 08, 2022 | 38.75 | 38.99 | 38.34 | 38.83 | 496,792 | +0.06(+0.14%) |
Sep 07, 2022 | 38.92 | 38.92 | 38.27 | 38.77 | 844,140 | -0.11(-0.28%) |
Sep 06, 2022 | 39.59 | 39.54 | 38.76 | 38.88 | 576,732 | -0.40(-1.01%) |
Sep 02, 2022 | 39.82 | 40.07 | 39.14 | 39.28 | 344,821 | -0.38(-0.95%) |
Sep 01, 2022 | 39.62 | 39.83 | 39.32 | 39.66 | 481,618 | -0.07(-0.19%) |
Aug 31, 2022 | 40.59 | 40.59 | 39.71 | 39.73 | 426,257 | -0.75(-1.85%) |
Aug 30, 2022 | 40.95 | 40.95 | 40.36 | 40.48 | 288,542 | -0.40(-0.97%) |
Aug 29, 2022 | 40.51 | 41.03 | 40.26 | 40.88 | 281,984 | +0.24(+0.59%) |
Aug 26, 2022 | 41.69 | 41.73 | 40.49 | 40.64 | 196,295 | -0.90(-2.15%) |
Aug 25, 2022 | 41.15 | 41.65 | 40.89 | 41.53 | 286,508 | +0.37(+0.90%) |
Aug 24, 2022 | 41.33 | 41.47 | 41.06 | 41.16 | 445,981 | -0.35(-0.84%) |
Aug 23, 2022 | 41.59 | 41.70 | 41.14 | 41.51 | 304,278 | +0.07(+0.18%) |
Aug 22, 2022 | 41.62 | 41.62 | 41.11 | 41.44 | 229,233 | -0.44(-1.06%) |
Aug 19, 2022 | 41.52 | 41.99 | 41.47 | 41.88 | 245,895 | +0.02(+0.04%) |
Aug 18, 2022 | 42.11 | 42.11 | 41.74 | 41.86 | 300,241 | -0.24(-0.57%) |
Aug 17, 2022 | 42.32 | 42.40 | 41.82 | 42.10 | 221,672 | -0.55(-1.30%) |
Aug 16, 2022 | 41.83 | 42.74 | 41.83 | 42.66 | 338,253 | +0.65(+1.54%) |
Aug 15, 2022 | 42.18 | 42.49 | 41.82 | 42.01 | 282,129 | -0.62(-1.45%) |
Aug 12, 2022 | 42.50 | 43.04 | 42.50 | 42.63 | 266,827 | +0.21(+0.50%) |
Aug 11, 2022 | 43.02 | 43.14 | 42.37 | 42.42 | 320,232 | -0.39(-0.91%) |
Aug 10, 2022 | 41.94 | 42.86 | 41.76 | 42.81 | 480,306 | +1.26(+3.04%) |
Aug 09, 2022 | 41.22 | 41.60 | 40.95 | 41.54 | 343,938 | +0.43(+1.06%) |
Aug 08, 2022 | 40.73 | 41.54 | 40.73 | 41.11 | 522,758 | +1.17(+2.93%) |
Aug 05, 2022 | 40.37 | 40.49 | 39.62 | 39.94 | 877,362 | -0.70(-1.73%) |
Aug 04, 2022 | 41.06 | 41.37 | 40.52 | 40.64 | 626,015 | -0.50(-1.21%) |
Aug 03, 2022 | 41.53 | 41.68 | 40.80 | 41.14 | 465,375 | -0.16(-0.38%) |
Aug 02, 2022 | 41.97 | 42.18 | 40.97 | 41.29 | 924,275 | -0.71(-1.69%) |
Aug 01, 2022 | 42.32 | 42.62 | 41.60 | 42.00 | 305,392 | -0.41(-0.96%) |
Jul 29, 2022 | 42.58 | 42.85 | 41.99 | 42.41 | 630,048 | -0.14(-0.33%) |
Jul 28, 2022 | 43.05 | 43.20 | 42.38 | 42.55 | 402,204 | -0.78(-1.81%) |
Jul 27, 2022 | 44.14 | 44.14 | 42.76 | 43.33 | 660,290 | +0.52(+1.21%) |
Jul 26, 2022 | 43.02 | 43.31 | 42.60 | 42.81 | 383,662 | -0.50(-1.15%) |
Jul 25, 2022 | 43.05 | 43.69 | 43.05 | 43.31 | 303,083 | +0.15(+0.34%) |
Jul 22, 2022 | 43.02 | 43.62 | 42.85 | 43.17 | 312,121 | +0.10(+0.24%) |
Jul 21, 2022 | 43.13 | 43.39 | 42.88 | 43.06 | 249,540 | -0.22(-0.51%) |
Jul 20, 2022 | 43.66 | 43.66 | 43.01 | 43.29 | 268,184 | -0.30(-0.68%) |
Jul 19, 2022 | 43.13 | 43.63 | 43.01 | 43.58 | 351,101 | +0.82(+1.92%) |
Jul 18, 2022 | 42.22 | 42.88 | 42.15 | 42.76 | 409,389 | +0.85(+2.03%) |
Jul 15, 2022 | 42.07 | 42.34 | 41.59 | 41.91 | 269,140 | +0.11(+0.27%) |
Jul 14, 2022 | 41.74 | 42.12 | 41.29 | 41.80 | 220,563 | -0.48(-1.13%) |
Jul 13, 2022 | 42.31 | 42.81 | 42.12 | 42.28 | 341,414 | -0.42(-0.97%) |
Jul 12, 2022 | 41.69 | 43.13 | 41.62 | 42.70 | 589,364 | +1.03(+2.48%) |
Jul 11, 2022 | 43.05 | 43.05 | 41.57 | 41.66 | 655,342 | -2.13(-4.87%) |
Jul 08, 2022 | 44.15 | 44.42 | 43.71 | 43.79 | 336,123 | -0.45(-1.02%) |
Jul 07, 2022 | 43.96 | 44.49 | 43.86 | 44.25 | 206,725 | +0.43(+0.99%) |
Jul 06, 2022 | 44.70 | 44.70 | 43.41 | 43.81 | 285,390 | -0.86(-1.92%) |
Jul 05, 2022 | 44.30 | 44.71 | 43.49 | 44.67 | 378,012 | -0.22(-0.49%) |