Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.35 | 38.65 | 37.76 | 38.26 | 2,439,445 | +0.50(+1.32%) |
Sep 29, 2022 | 39.04 | 39.12 | 37.53 | 37.76 | 1,134,872 | -1.23(-3.15%) |
Sep 28, 2022 | 37.32 | 39.08 | 36.81 | 38.99 | 1,896,332 | +1.97(+5.33%) |
Sep 27, 2022 | 37.73 | 37.90 | 36.56 | 37.02 | 1,224,199 | -0.34(-0.91%) |
Sep 26, 2022 | 38.21 | 38.50 | 37.29 | 37.36 | 2,691,516 | -1.61(-4.12%) |
Sep 23, 2022 | 39.60 | 39.81 | 38.42 | 38.96 | 1,206,567 | -1.16(-2.89%) |
Sep 22, 2022 | 40.65 | 40.73 | 39.23 | 40.12 | 1,252,058 | -0.39(-0.97%) |
Sep 21, 2022 | 42.40 | 42.57 | 40.47 | 40.52 | 1,624,609 | -1.66(-3.94%) |
Sep 20, 2022 | 42.74 | 42.93 | 41.75 | 42.18 | 878,239 | -1.46(-3.35%) |
Sep 19, 2022 | 43.59 | 43.89 | 43.00 | 43.64 | 917,929 | -0.95(-2.13%) |
Sep 16, 2022 | 44.42 | 44.66 | 43.87 | 44.59 | 1,503,261 | -0.02(-0.04%) |
Sep 15, 2022 | 44.82 | 45.39 | 44.47 | 44.61 | 850,747 | -0.19(-0.42%) |
Sep 14, 2022 | 44.65 | 44.89 | 44.32 | 44.80 | 1,216,904 | +0.10(+0.22%) |
Sep 13, 2022 | 44.98 | 45.19 | 44.48 | 44.70 | 994,031 | -1.38(-3.00%) |
Sep 12, 2022 | 45.94 | 46.45 | 45.61 | 46.08 | 1,047,798 | +0.74(+1.62%) |
Sep 09, 2022 | 45.96 | 46.15 | 45.14 | 45.34 | 2,331,564 | +0.18(+0.40%) |
Sep 08, 2022 | 44.06 | 45.20 | 44.01 | 45.16 | 645,275 | +0.79(+1.78%) |
Sep 07, 2022 | 43.63 | 44.38 | 42.81 | 44.37 | 967,749 | +0.68(+1.56%) |
Sep 06, 2022 | 43.86 | 43.86 | 42.50 | 43.69 | 884,658 | +0.01(+0.02%) |
Sep 02, 2022 | 43.72 | 44.43 | 43.59 | 43.68 | 1,008,465 | +0.69(+1.61%) |
Sep 01, 2022 | 43.29 | 43.70 | 42.33 | 42.99 | 991,519 | -0.77(-1.76%) |
Aug 31, 2022 | 44.50 | 45.08 | 43.64 | 43.76 | 1,132,637 | -0.24(-0.55%) |
Aug 30, 2022 | 44.00 | 44.35 | 43.51 | 44.01 | 2,360,373 | +0.07(+0.16%) |
Aug 29, 2022 | 44.70 | 44.91 | 43.92 | 43.93 | 644,813 | -0.93(-2.08%) |
Aug 26, 2022 | 45.25 | 45.36 | 44.56 | 44.87 | 1,389,998 | -0.48(-1.07%) |
Aug 25, 2022 | 45.42 | 45.81 | 45.03 | 45.35 | 448,010 | +0.19(+0.42%) |
Aug 24, 2022 | 45.38 | 45.77 | 45.06 | 45.16 | 1,080,482 | -0.33(-0.73%) |
Aug 23, 2022 | 44.96 | 45.94 | 44.96 | 45.50 | 1,257,682 | +0.65(+1.44%) |
Aug 22, 2022 | 45.67 | 45.67 | 44.80 | 44.85 | 928,046 | -1.02(-2.23%) |
Aug 19, 2022 | 46.06 | 46.13 | 45.47 | 45.87 | 806,183 | -0.39(-0.83%) |
Aug 18, 2022 | 46.65 | 46.92 | 46.22 | 46.26 | 690,539 | -0.45(-0.96%) |
Aug 17, 2022 | 47.32 | 47.32 | 46.37 | 46.71 | 754,171 | -1.22(-2.55%) |
Aug 16, 2022 | 47.27 | 48.06 | 46.91 | 47.93 | 639,525 | +0.27(+0.56%) |
Aug 15, 2022 | 48.01 | 48.01 | 47.53 | 47.66 | 444,765 | -0.40(-0.84%) |
Aug 12, 2022 | 48.39 | 48.52 | 47.60 | 48.06 | 582,453 | +0.21(+0.43%) |
Aug 11, 2022 | 47.57 | 48.72 | 47.44 | 47.86 | 1,013,720 | +0.65(+1.37%) |
Aug 10, 2022 | 47.09 | 47.63 | 46.98 | 47.21 | 829,435 | +0.82(+1.76%) |
Aug 09, 2022 | 46.68 | 46.82 | 46.05 | 46.39 | 755,666 | -0.13(-0.29%) |
Aug 08, 2022 | 46.65 | 47.60 | 46.09 | 46.53 | 734,475 | +0.30(+0.64%) |
Aug 05, 2022 | 45.65 | 46.43 | 45.36 | 46.23 | 751,345 | +0.38(+0.82%) |
Aug 04, 2022 | 46.72 | 46.72 | 45.68 | 45.86 | 708,418 | -0.74(-1.58%) |
Aug 03, 2022 | 47.08 | 47.32 | 46.58 | 46.59 | 829,580 | -0.23(-0.50%) |
Aug 02, 2022 | 48.12 | 48.12 | 46.75 | 46.82 | 775,897 | -1.22(-2.54%) |
Aug 01, 2022 | 48.50 | 48.53 | 47.87 | 48.04 | 579,711 | -0.57(-1.18%) |
Jul 29, 2022 | 48.82 | 49.00 | 47.78 | 48.62 | 1,136,675 | +0.00(+0.00%) |
Jul 28, 2022 | 48.68 | 49.38 | 47.97 | 48.62 | 1,113,292 | -0.33(-0.68%) |
Jul 27, 2022 | 48.28 | 49.00 | 48.19 | 48.95 | 921,844 | +1.10(+2.31%) |
Jul 26, 2022 | 47.79 | 48.34 | 47.53 | 47.85 | 504,558 | -0.26(-0.54%) |
Jul 25, 2022 | 47.51 | 48.34 | 47.24 | 48.11 | 640,783 | +0.74(+1.57%) |
Jul 22, 2022 | 47.66 | 48.02 | 46.90 | 47.36 | 844,473 | -0.21(-0.43%) |
Jul 21, 2022 | 47.58 | 47.59 | 46.82 | 47.57 | 711,993 | -0.25(-0.53%) |
Jul 20, 2022 | 47.96 | 48.74 | 47.73 | 47.82 | 532,705 | -0.20(-0.41%) |
Jul 19, 2022 | 47.18 | 48.07 | 46.92 | 48.02 | 514,951 | +1.47(+3.16%) |
Jul 18, 2022 | 47.02 | 47.42 | 46.25 | 46.55 | 805,054 | +0.07(+0.15%) |
Jul 15, 2022 | 46.14 | 46.48 | 45.59 | 46.47 | 1,084,005 | +1.19(+2.64%) |
Jul 14, 2022 | 44.98 | 45.59 | 44.81 | 45.28 | 1,330,793 | -0.62(-1.35%) |
Jul 13, 2022 | 46.57 | 46.57 | 45.17 | 45.90 | 1,033,687 | -1.19(-2.53%) |
Jul 12, 2022 | 45.95 | 47.42 | 45.95 | 47.09 | 978,829 | +0.85(+1.84%) |
Jul 11, 2022 | 47.35 | 47.52 | 45.83 | 46.24 | 726,287 | -1.23(-2.59%) |
Jul 08, 2022 | 48.29 | 48.64 | 47.42 | 47.47 | 519,452 | -1.00(-2.06%) |
Jul 07, 2022 | 48.39 | 48.75 | 48.21 | 48.47 | 661,900 | +0.46(+0.95%) |
Jul 06, 2022 | 48.76 | 49.35 | 47.99 | 48.01 | 833,015 | -1.05(-2.14%) |
Jul 05, 2022 | 47.56 | 49.17 | 46.43 | 49.06 | 922,187 | +0.71(+1.47%) |