Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.26 | 39.75 | 38.47 | 38.54 | 323,386 | -0.54(-1.38%) |
Sep 29, 2022 | 39.93 | 40.10 | 38.40 | 39.08 | 245,648 | -1.13(-2.81%) |
Sep 28, 2022 | 40.32 | 40.61 | 39.78 | 40.21 | 181,572 | -0.08(-0.20%) |
Sep 27, 2022 | 40.65 | 41.11 | 39.98 | 40.29 | 268,822 | -0.10(-0.25%) |
Sep 26, 2022 | 40.50 | 41.15 | 40.13 | 40.39 | 206,597 | -0.17(-0.42%) |
Sep 23, 2022 | 40.14 | 40.83 | 39.78 | 40.56 | 207,310 | +0.23(+0.57%) |
Sep 22, 2022 | 40.44 | 40.62 | 40.12 | 40.33 | 190,923 | -0.29(-0.71%) |
Sep 21, 2022 | 41.66 | 41.84 | 40.62 | 40.62 | 158,324 | -0.70(-1.69%) |
Sep 20, 2022 | 41.79 | 41.79 | 40.89 | 41.32 | 238,031 | -0.96(-2.27%) |
Sep 19, 2022 | 41.81 | 42.48 | 41.40 | 42.28 | 174,439 | +0.07(+0.17%) |
Sep 16, 2022 | 41.74 | 42.29 | 41.23 | 42.21 | 393,486 | +0.32(+0.76%) |
Sep 15, 2022 | 41.92 | 42.28 | 41.41 | 41.89 | 208,700 | -0.19(-0.45%) |
Sep 14, 2022 | 42.93 | 42.93 | 41.07 | 42.08 | 283,998 | -0.83(-1.93%) |
Sep 13, 2022 | 45.08 | 45.13 | 42.67 | 42.91 | 284,219 | -2.96(-6.45%) |
Sep 12, 2022 | 46.57 | 46.57 | 44.47 | 45.87 | 350,122 | -1.06(-2.26%) |
Sep 09, 2022 | 48.16 | 49.02 | 45.21 | 46.93 | 543,318 | -3.73(-7.36%) |
Sep 08, 2022 | 50.22 | 51.42 | 49.11 | 50.66 | 207,900 | -0.05(-0.10%) |
Sep 07, 2022 | 51.18 | 51.18 | 49.40 | 50.71 | 205,062 | -0.30(-0.59%) |
Sep 06, 2022 | 53.20 | 53.20 | 50.87 | 51.01 | 243,860 | -2.28(-4.28%) |
Sep 02, 2022 | 55.60 | 55.60 | 52.82 | 53.29 | 111,039 | -1.84(-3.34%) |
Sep 01, 2022 | 55.21 | 55.22 | 54.15 | 55.13 | 113,593 | -0.33(-0.60%) |
Aug 31, 2022 | 55.71 | 56.03 | 55.16 | 55.46 | 101,071 | -0.02(-0.04%) |
Aug 30, 2022 | 56.22 | 56.44 | 55.15 | 55.48 | 107,991 | -0.30(-0.54%) |
Aug 29, 2022 | 56.09 | 56.71 | 55.58 | 55.78 | 79,441 | -0.70(-1.24%) |
Aug 26, 2022 | 57.01 | 57.55 | 56.25 | 56.48 | 81,579 | -0.77(-1.34%) |
Aug 25, 2022 | 56.42 | 57.30 | 55.69 | 57.25 | 99,699 | +0.93(+1.65%) |
Aug 24, 2022 | 55.64 | 56.39 | 55.49 | 56.32 | 65,566 | +0.67(+1.20%) |
Aug 23, 2022 | 55.44 | 55.95 | 55.02 | 55.65 | 87,295 | -0.03(-0.05%) |
Aug 22, 2022 | 55.18 | 55.99 | 54.84 | 55.68 | 140,301 | +0.02(+0.04%) |
Aug 19, 2022 | 57.44 | 57.52 | 55.33 | 55.66 | 164,122 | -1.94(-3.37%) |
Aug 18, 2022 | 57.00 | 57.65 | 56.27 | 57.60 | 128,028 | +0.63(+1.11%) |
Aug 17, 2022 | 56.85 | 57.14 | 56.26 | 56.97 | 80,059 | +0.09(+0.16%) |
Aug 16, 2022 | 55.91 | 57.00 | 55.40 | 56.88 | 93,644 | +0.97(+1.73%) |
Aug 15, 2022 | 55.72 | 57.12 | 55.50 | 55.91 | 200,049 | +0.17(+0.30%) |
Aug 12, 2022 | 55.07 | 55.79 | 54.67 | 55.74 | 68,275 | +0.94(+1.72%) |
Aug 11, 2022 | 54.86 | 55.31 | 54.51 | 54.80 | 75,097 | +0.15(+0.27%) |
Aug 10, 2022 | 54.62 | 54.91 | 53.90 | 54.65 | 95,799 | +0.73(+1.35%) |
Aug 09, 2022 | 54.41 | 54.85 | 53.70 | 53.92 | 136,362 | -0.52(-0.96%) |
Aug 08, 2022 | 53.92 | 55.32 | 53.73 | 54.44 | 111,129 | +0.52(+0.96%) |
Aug 05, 2022 | 54.44 | 54.48 | 53.27 | 53.92 | 131,692 | -0.58(-1.06%) |
Aug 04, 2022 | 54.47 | 54.75 | 53.99 | 54.50 | 84,793 | -0.05(-0.09%) |
Aug 03, 2022 | 54.35 | 54.90 | 53.57 | 54.55 | 89,770 | +0.52(+0.96%) |
Aug 02, 2022 | 54.18 | 54.73 | 53.65 | 54.03 | 108,604 | -0.48(-0.88%) |
Aug 01, 2022 | 53.98 | 54.92 | 53.69 | 54.51 | 114,276 | +0.33(+0.61%) |
Jul 29, 2022 | 52.65 | 54.39 | 51.92 | 54.18 | 194,046 | +1.50(+2.85%) |
Jul 28, 2022 | 51.69 | 52.77 | 51.23 | 52.68 | 98,658 | +1.23(+2.39%) |
Jul 27, 2022 | 51.27 | 51.81 | 50.03 | 51.45 | 174,061 | +0.14(+0.27%) |
Jul 26, 2022 | 49.36 | 51.37 | 48.88 | 51.31 | 146,171 | +2.05(+4.16%) |
Jul 25, 2022 | 48.59 | 49.58 | 48.48 | 49.26 | 80,207 | +0.67(+1.38%) |
Jul 22, 2022 | 49.66 | 49.66 | 48.16 | 48.59 | 113,689 | -0.76(-1.54%) |
Jul 21, 2022 | 49.26 | 49.64 | 48.67 | 49.35 | 101,835 | +0.17(+0.35%) |
Jul 20, 2022 | 48.37 | 49.55 | 47.60 | 49.18 | 161,873 | +1.04(+2.16%) |
Jul 19, 2022 | 48.00 | 48.74 | 47.27 | 48.14 | 171,194 | +0.55(+1.16%) |
Jul 18, 2022 | 49.13 | 49.19 | 47.42 | 47.59 | 150,670 | -1.03(-2.12%) |
Jul 15, 2022 | 48.80 | 48.80 | 48.01 | 48.62 | 115,964 | +0.34(+0.70%) |
Jul 14, 2022 | 47.47 | 49.14 | 47.22 | 48.28 | 89,008 | +0.16(+0.33%) |
Jul 13, 2022 | 48.21 | 48.99 | 47.73 | 48.12 | 117,415 | -0.48(-0.99%) |
Jul 12, 2022 | 49.43 | 49.52 | 48.13 | 48.60 | 119,269 | -0.68(-1.38%) |
Jul 11, 2022 | 49.89 | 50.22 | 49.14 | 49.28 | 120,058 | -1.04(-2.07%) |
Jul 08, 2022 | 50.32 | 50.86 | 49.51 | 50.32 | 122,698 | -0.43(-0.85%) |
Jul 07, 2022 | 50.85 | 50.97 | 50.20 | 50.75 | 151,973 | -0.11(-0.22%) |
Jul 06, 2022 | 51.04 | 51.67 | 50.06 | 50.86 | 171,443 | -0.11(-0.22%) |
Jul 05, 2022 | 48.95 | 50.98 | 48.54 | 50.97 | 267,327 | +1.49(+3.01%) |