Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.13 | 38.46 | 36.89 | 37.76 | 296,394 | +0.58(+1.55%) |
Sep 29, 2022 | 39.22 | 39.22 | 36.86 | 37.18 | 397,160 | -2.58(-6.48%) |
Sep 28, 2022 | 38.48 | 40.42 | 38.33 | 39.76 | 365,804 | +1.23(+3.19%) |
Sep 27, 2022 | 39.18 | 39.79 | 38.37 | 38.53 | 251,647 | -0.30(-0.76%) |
Sep 26, 2022 | 40.71 | 41.51 | 38.80 | 38.82 | 280,590 | -2.30(-5.59%) |
Sep 23, 2022 | 42.48 | 42.56 | 40.13 | 41.12 | 316,498 | -1.87(-4.34%) |
Sep 22, 2022 | 43.84 | 43.92 | 41.58 | 42.99 | 420,598 | -0.91(-2.07%) |
Sep 21, 2022 | 43.79 | 45.51 | 43.67 | 43.90 | 311,937 | +0.31(+0.70%) |
Sep 20, 2022 | 42.72 | 43.83 | 42.25 | 43.59 | 501,224 | +1.16(+2.74%) |
Sep 19, 2022 | 39.60 | 43.00 | 39.60 | 42.43 | 741,182 | +2.37(+5.91%) |
Sep 16, 2022 | 39.43 | 40.09 | 38.80 | 40.06 | 460,895 | -0.15(-0.38%) |
Sep 15, 2022 | 40.05 | 41.05 | 39.67 | 40.21 | 164,913 | -0.02(-0.04%) |
Sep 14, 2022 | 41.21 | 41.23 | 39.88 | 40.23 | 423,455 | -1.02(-2.47%) |
Sep 13, 2022 | 42.39 | 43.04 | 41.15 | 41.25 | 221,915 | -2.41(-5.52%) |
Sep 12, 2022 | 43.30 | 43.98 | 43.17 | 43.66 | 125,139 | +0.44(+1.02%) |
Sep 09, 2022 | 42.78 | 43.75 | 42.74 | 43.22 | 148,385 | +0.90(+2.12%) |
Sep 08, 2022 | 40.65 | 42.40 | 40.00 | 42.32 | 199,869 | +1.09(+2.63%) |
Sep 07, 2022 | 40.91 | 41.38 | 40.47 | 41.23 | 152,868 | +0.08(+0.19%) |
Sep 06, 2022 | 43.06 | 43.41 | 40.75 | 41.16 | 269,036 | -2.05(-4.75%) |
Sep 02, 2022 | 43.66 | 44.29 | 43.10 | 43.21 | 229,541 | +0.36(+0.83%) |
Sep 01, 2022 | 42.25 | 42.91 | 40.83 | 42.85 | 209,405 | +0.64(+1.53%) |
Aug 31, 2022 | 42.11 | 42.58 | 41.72 | 42.21 | 220,985 | +0.55(+1.32%) |
Aug 30, 2022 | 42.98 | 42.98 | 41.48 | 41.66 | 225,703 | -1.16(-2.71%) |
Aug 29, 2022 | 43.61 | 43.87 | 42.42 | 42.82 | 164,419 | -1.24(-2.81%) |
Aug 26, 2022 | 45.60 | 45.60 | 43.98 | 44.06 | 144,540 | -1.32(-2.92%) |
Aug 25, 2022 | 44.40 | 45.48 | 44.40 | 45.38 | 84,308 | +1.03(+2.31%) |
Aug 24, 2022 | 45.05 | 45.66 | 44.27 | 44.35 | 100,120 | -0.75(-1.67%) |
Aug 23, 2022 | 45.67 | 46.26 | 45.11 | 45.11 | 115,555 | -0.60(-1.32%) |
Aug 22, 2022 | 46.83 | 46.86 | 45.43 | 45.71 | 191,259 | -1.83(-3.85%) |
Aug 19, 2022 | 47.82 | 48.01 | 47.31 | 47.54 | 159,743 | -1.08(-2.22%) |
Aug 18, 2022 | 48.64 | 49.14 | 48.31 | 48.62 | 98,103 | +0.03(+0.07%) |
Aug 17, 2022 | 49.02 | 49.25 | 47.81 | 48.58 | 156,879 | -1.02(-2.05%) |
Aug 16, 2022 | 49.11 | 50.11 | 48.49 | 49.60 | 162,023 | +0.53(+1.09%) |
Aug 15, 2022 | 49.37 | 49.84 | 48.92 | 49.07 | 140,290 | -0.52(-1.04%) |
Aug 12, 2022 | 48.08 | 49.61 | 47.95 | 49.59 | 188,475 | +1.84(+3.85%) |
Aug 11, 2022 | 47.86 | 48.76 | 47.56 | 47.75 | 214,510 | +0.19(+0.39%) |
Aug 10, 2022 | 46.64 | 47.72 | 46.52 | 47.56 | 235,572 | +0.97(+2.08%) |
Aug 09, 2022 | 47.06 | 47.17 | 46.27 | 46.59 | 416,402 | -0.67(-1.43%) |
Aug 08, 2022 | 46.78 | 47.44 | 46.62 | 47.27 | 246,273 | +0.85(+1.83%) |
Aug 05, 2022 | 45.95 | 46.81 | 45.02 | 46.42 | 165,487 | +0.00(+0.00%) |
Aug 04, 2022 | 46.39 | 47.04 | 46.09 | 46.42 | 181,940 | +0.02(+0.05%) |
Aug 03, 2022 | 45.13 | 46.48 | 44.88 | 46.39 | 334,114 | +1.80(+4.03%) |
Aug 02, 2022 | 43.05 | 44.91 | 42.89 | 44.59 | 333,798 | +1.17(+2.68%) |
Aug 01, 2022 | 42.64 | 44.28 | 41.73 | 43.43 | 311,704 | +0.50(+1.16%) |
Jul 29, 2022 | 41.19 | 44.41 | 41.01 | 42.93 | 488,471 | +1.27(+3.06%) |
Jul 28, 2022 | 42.21 | 43.58 | 41.14 | 41.65 | 671,866 | -0.64(-1.52%) |
Jul 27, 2022 | 40.80 | 42.38 | 40.77 | 42.29 | 228,613 | +1.62(+3.99%) |
Jul 26, 2022 | 40.04 | 40.71 | 39.71 | 40.67 | 182,915 | +0.36(+0.89%) |
Jul 25, 2022 | 40.00 | 40.40 | 39.26 | 40.31 | 125,877 | +0.40(+1.00%) |
Jul 22, 2022 | 40.45 | 40.77 | 39.50 | 39.91 | 180,929 | -0.41(-1.01%) |
Jul 21, 2022 | 39.09 | 40.40 | 38.60 | 40.32 | 225,178 | +1.21(+3.09%) |
Jul 20, 2022 | 37.21 | 39.12 | 37.21 | 39.11 | 258,865 | +1.61(+4.29%) |
Jul 19, 2022 | 36.67 | 37.92 | 36.47 | 37.51 | 211,263 | +1.32(+3.64%) |
Jul 18, 2022 | 36.53 | 37.11 | 35.81 | 36.19 | 174,661 | +0.32(+0.91%) |
Jul 15, 2022 | 36.16 | 36.47 | 35.25 | 35.86 | 212,134 | +0.62(+1.77%) |
Jul 14, 2022 | 35.40 | 35.47 | 34.32 | 35.24 | 269,363 | -1.07(-2.94%) |
Jul 13, 2022 | 35.77 | 36.44 | 35.26 | 36.31 | 184,998 | -0.27(-0.75%) |
Jul 12, 2022 | 36.28 | 37.52 | 36.07 | 36.58 | 185,382 | +0.30(+0.83%) |
Jul 11, 2022 | 36.52 | 36.91 | 35.64 | 36.28 | 195,026 | -0.50(-1.36%) |
Jul 08, 2022 | 37.55 | 37.69 | 36.58 | 36.78 | 251,880 | -0.77(-2.04%) |
Jul 07, 2022 | 37.16 | 37.91 | 37.01 | 37.55 | 179,715 | +0.96(+2.62%) |
Jul 06, 2022 | 38.11 | 38.48 | 36.51 | 36.59 | 260,947 | -1.75(-4.56%) |
Jul 05, 2022 | 35.55 | 38.47 | 34.86 | 38.34 | 423,170 | +2.13(+5.89%) |