Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.99 | 41.31 | 40.57 | 40.62 | 1,986,642 | -0.49(-1.19%) |
Sep 29, 2022 | 40.98 | 41.17 | 40.53 | 41.11 | 5,466,253 | -0.64(-1.53%) |
Sep 28, 2022 | 40.87 | 41.95 | 40.87 | 41.75 | 5,938,349 | +2.70(+6.91%) |
Sep 27, 2022 | 39.32 | 39.66 | 38.99 | 39.05 | 5,086,177 | +0.36(+0.93%) |
Sep 26, 2022 | 38.62 | 38.85 | 38.34 | 38.69 | 2,678,018 | -0.91(-2.30%) |
Sep 23, 2022 | 39.95 | 40.03 | 39.22 | 39.60 | 1,657,984 | -0.44(-1.10%) |
Sep 22, 2022 | 39.79 | 40.15 | 39.58 | 40.04 | 2,232,974 | -0.05(-0.12%) |
Sep 21, 2022 | 40.97 | 41.00 | 40.04 | 40.09 | 1,311,126 | -1.01(-2.46%) |
Sep 20, 2022 | 41.32 | 41.40 | 40.91 | 41.10 | 533,193 | -0.67(-1.60%) |
Sep 19, 2022 | 41.83 | 41.93 | 41.53 | 41.77 | 1,321,960 | -0.58(-1.37%) |
Sep 16, 2022 | 42.48 | 42.69 | 42.18 | 42.35 | 733,514 | -0.27(-0.63%) |
Sep 15, 2022 | 42.74 | 42.98 | 42.58 | 42.62 | 1,066,835 | +0.62(+1.48%) |
Sep 14, 2022 | 41.92 | 42.22 | 41.84 | 42.00 | 1,816,184 | +0.03(+0.07%) |
Sep 13, 2022 | 42.08 | 42.42 | 41.80 | 41.97 | 1,498,197 | -0.22(-0.51%) |
Sep 12, 2022 | 42.18 | 42.54 | 42.15 | 42.19 | 1,398,739 | -0.02(-0.04%) |
Sep 09, 2022 | 42.37 | 42.48 | 42.14 | 42.20 | 878,877 | +0.44(+1.05%) |
Sep 08, 2022 | 41.40 | 41.89 | 41.27 | 41.76 | 998,705 | +0.14(+0.34%) |
Sep 07, 2022 | 40.98 | 41.69 | 40.92 | 41.62 | 1,441,322 | +0.69(+1.69%) |
Sep 06, 2022 | 41.14 | 41.27 | 40.78 | 40.93 | 1,068,574 | +0.93(+2.32%) |
Sep 02, 2022 | 40.20 | 40.76 | 39.93 | 40.00 | 1,488,257 | -0.29(-0.72%) |
Sep 01, 2022 | 39.89 | 40.31 | 39.58 | 40.29 | 1,290,145 | -0.15(-0.37%) |
Aug 31, 2022 | 40.54 | 40.64 | 40.35 | 40.44 | 1,404,240 | +0.10(+0.25%) |
Aug 30, 2022 | 40.79 | 40.88 | 40.29 | 40.34 | 1,046,609 | -0.21(-0.52%) |
Aug 29, 2022 | 40.67 | 40.83 | 40.54 | 40.55 | 1,531,285 | -0.07(-0.17%) |
Aug 26, 2022 | 41.60 | 41.73 | 40.60 | 40.62 | 714,987 | -0.93(-2.24%) |
Aug 25, 2022 | 41.10 | 41.62 | 41.03 | 41.55 | 1,001,061 | +0.51(+1.24%) |
Aug 24, 2022 | 40.96 | 41.25 | 40.87 | 41.04 | 685,697 | -0.22(-0.53%) |
Aug 23, 2022 | 41.20 | 41.42 | 41.07 | 41.26 | 900,676 | -0.55(-1.32%) |
Aug 22, 2022 | 42.26 | 42.41 | 41.73 | 41.81 | 1,167,868 | -0.36(-0.85%) |
Aug 19, 2022 | 42.16 | 42.34 | 42.00 | 42.17 | 1,043,955 | +0.21(+0.50%) |
Aug 18, 2022 | 42.01 | 42.06 | 41.67 | 41.96 | 1,340,615 | +0.32(+0.77%) |
Aug 17, 2022 | 41.47 | 41.93 | 41.39 | 41.64 | 1,975,850 | +0.07(+0.17%) |
Aug 16, 2022 | 41.31 | 42.07 | 41.11 | 41.57 | 1,204,333 | -0.71(-1.68%) |
Aug 15, 2022 | 42.03 | 42.31 | 41.95 | 42.28 | 1,133,178 | +0.28(+0.67%) |
Aug 12, 2022 | 41.63 | 42.07 | 41.63 | 42.00 | 450,773 | +0.96(+2.34%) |
Aug 11, 2022 | 41.65 | 41.84 | 41.04 | 41.04 | 954,756 | -1.05(-2.49%) |
Aug 10, 2022 | 42.12 | 42.20 | 41.83 | 42.09 | 810,225 | +0.54(+1.30%) |
Aug 09, 2022 | 41.69 | 41.91 | 41.53 | 41.55 | 701,992 | +0.19(+0.46%) |
Aug 08, 2022 | 41.23 | 41.52 | 41.13 | 41.36 | 737,592 | +0.20(+0.49%) |
Aug 05, 2022 | 41.20 | 41.32 | 40.89 | 41.16 | 660,200 | -0.04(-0.10%) |
Aug 04, 2022 | 41.13 | 41.48 | 41.08 | 41.20 | 826,012 | -0.37(-0.89%) |
Aug 03, 2022 | 41.57 | 41.78 | 41.37 | 41.57 | 812,252 | +0.29(+0.70%) |
Aug 02, 2022 | 41.51 | 41.62 | 41.24 | 41.28 | 1,049,250 | -0.02(-0.05%) |
Aug 01, 2022 | 41.00 | 41.56 | 41.00 | 41.30 | 518,190 | -0.17(-0.41%) |
Jul 29, 2022 | 41.77 | 41.79 | 41.22 | 41.47 | 987,631 | -0.94(-2.22%) |
Jul 28, 2022 | 42.17 | 42.67 | 41.86 | 42.41 | 701,067 | -0.23(-0.54%) |
Jul 27, 2022 | 42.59 | 42.84 | 42.11 | 42.64 | 887,908 | -0.29(-0.68%) |
Jul 26, 2022 | 42.97 | 43.23 | 42.89 | 42.93 | 1,200,396 | +0.44(+1.04%) |
Jul 25, 2022 | 42.47 | 42.59 | 42.32 | 42.49 | 519,505 | +0.41(+0.97%) |
Jul 22, 2022 | 42.43 | 42.59 | 41.80 | 42.08 | 820,793 | +0.12(+0.29%) |
Jul 21, 2022 | 41.53 | 42.18 | 41.42 | 41.96 | 1,432,564 | -0.22(-0.52%) |
Jul 20, 2022 | 42.51 | 42.55 | 42.04 | 42.18 | 1,872,187 | -0.59(-1.38%) |
Jul 19, 2022 | 42.81 | 42.84 | 42.39 | 42.77 | 4,363,654 | +0.97(+2.32%) |
Jul 18, 2022 | 42.48 | 42.50 | 41.70 | 41.80 | 1,541,787 | -0.66(-1.55%) |
Jul 15, 2022 | 42.05 | 42.55 | 41.95 | 42.46 | 1,549,380 | +1.03(+2.49%) |
Jul 14, 2022 | 40.92 | 41.56 | 40.81 | 41.43 | 1,529,827 | -0.14(-0.34%) |
Jul 13, 2022 | 41.20 | 41.74 | 41.17 | 41.57 | 3,307,439 | -0.06(-0.14%) |
Jul 12, 2022 | 41.77 | 41.91 | 41.58 | 41.63 | 845,694 | +0.08(+0.19%) |
Jul 11, 2022 | 41.33 | 41.80 | 41.27 | 41.55 | 1,807,435 | +0.42(+1.02%) |
Jul 08, 2022 | 40.93 | 41.48 | 40.91 | 41.13 | 1,503,281 | -0.68(-1.63%) |
Jul 07, 2022 | 41.87 | 41.99 | 41.70 | 41.81 | 800,688 | -0.01(-0.02%) |
Jul 06, 2022 | 41.80 | 41.94 | 41.54 | 41.82 | 775,240 | +0.25(+0.60%) |
Jul 05, 2022 | 41.28 | 41.63 | 41.12 | 41.57 | 1,070,792 | -0.44(-1.05%) |