Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.29 | 43.81 | 42.81 | 42.84 | 992,720 | -0.36(-0.84%) |
Sep 29, 2022 | 43.01 | 43.37 | 42.78 | 43.20 | 835,841 | -0.27(-0.63%) |
Sep 28, 2022 | 42.19 | 43.62 | 41.92 | 43.47 | 864,238 | +1.76(+4.22%) |
Sep 27, 2022 | 42.90 | 43.25 | 41.61 | 41.71 | 841,493 | -0.86(-2.02%) |
Sep 26, 2022 | 42.54 | 43.22 | 42.52 | 42.57 | 813,212 | -0.05(-0.11%) |
Sep 23, 2022 | 42.90 | 43.25 | 42.02 | 42.62 | 698,479 | -0.67(-1.54%) |
Sep 22, 2022 | 44.31 | 44.36 | 43.26 | 43.29 | 826,095 | -1.29(-2.90%) |
Sep 21, 2022 | 45.06 | 45.38 | 44.46 | 44.58 | 1,140,400 | -0.01(-0.02%) |
Sep 20, 2022 | 44.42 | 44.61 | 44.11 | 44.59 | 1,080,262 | -0.19(-0.42%) |
Sep 19, 2022 | 43.74 | 45.03 | 43.67 | 44.77 | 1,402,659 | +0.76(+1.73%) |
Sep 16, 2022 | 44.02 | 44.27 | 43.45 | 44.01 | 2,212,131 | -0.14(-0.31%) |
Sep 15, 2022 | 44.32 | 44.54 | 43.67 | 44.15 | 1,264,485 | -0.47(-1.05%) |
Sep 14, 2022 | 44.87 | 45.00 | 44.30 | 44.62 | 1,164,306 | -0.21(-0.46%) |
Sep 13, 2022 | 45.37 | 45.39 | 44.73 | 44.82 | 1,368,736 | -1.28(-2.78%) |
Sep 12, 2022 | 45.70 | 46.23 | 45.70 | 46.10 | 805,196 | +0.44(+0.96%) |
Sep 09, 2022 | 45.60 | 45.86 | 45.39 | 45.66 | 519,040 | +0.38(+0.84%) |
Sep 08, 2022 | 45.21 | 45.49 | 44.86 | 45.28 | 949,757 | -0.15(-0.33%) |
Sep 07, 2022 | 44.86 | 45.53 | 44.78 | 45.43 | 533,179 | +0.66(+1.48%) |
Sep 06, 2022 | 45.29 | 45.44 | 44.58 | 44.77 | 668,758 | -0.34(-0.76%) |
Sep 02, 2022 | 46.19 | 46.33 | 44.85 | 45.11 | 575,958 | -0.76(-1.66%) |
Sep 01, 2022 | 45.63 | 45.88 | 44.97 | 45.87 | 604,490 | +0.02(+0.04%) |
Aug 31, 2022 | 45.48 | 46.14 | 45.42 | 45.85 | 1,259,728 | +0.67(+1.49%) |
Aug 30, 2022 | 45.67 | 45.74 | 44.80 | 45.18 | 563,906 | -0.20(-0.43%) |
Aug 29, 2022 | 45.24 | 45.63 | 45.07 | 45.38 | 388,637 | -0.13(-0.28%) |
Aug 26, 2022 | 46.57 | 46.81 | 45.46 | 45.50 | 428,151 | -1.07(-2.31%) |
Aug 25, 2022 | 46.46 | 47.01 | 46.29 | 46.58 | 437,801 | +0.37(+0.80%) |
Aug 24, 2022 | 46.36 | 46.49 | 46.16 | 46.21 | 434,452 | -0.06(-0.13%) |
Aug 23, 2022 | 46.45 | 46.76 | 46.19 | 46.26 | 726,312 | -0.43(-0.92%) |
Aug 22, 2022 | 46.88 | 46.88 | 46.54 | 46.69 | 734,633 | -0.65(-1.38%) |
Aug 19, 2022 | 47.30 | 47.49 | 47.22 | 47.35 | 777,628 | -0.12(-0.25%) |
Aug 18, 2022 | 47.23 | 47.64 | 47.23 | 47.46 | 688,779 | +0.20(+0.43%) |
Aug 17, 2022 | 47.22 | 47.38 | 46.97 | 47.26 | 650,078 | -0.12(-0.25%) |
Aug 16, 2022 | 46.94 | 47.43 | 46.75 | 47.38 | 840,541 | +0.21(+0.46%) |
Aug 15, 2022 | 46.69 | 47.44 | 46.48 | 47.16 | 624,397 | +0.00(+0.00%) |
Aug 12, 2022 | 46.94 | 47.33 | 46.94 | 47.16 | 399,639 | +0.20(+0.44%) |
Aug 11, 2022 | 46.67 | 47.45 | 46.48 | 46.96 | 738,660 | +0.30(+0.65%) |
Aug 10, 2022 | 46.84 | 46.87 | 46.44 | 46.65 | 808,810 | +0.50(+1.08%) |
Aug 09, 2022 | 45.36 | 46.25 | 45.36 | 46.16 | 1,203,022 | +0.65(+1.44%) |
Aug 08, 2022 | 46.21 | 46.47 | 45.36 | 45.50 | 647,279 | -0.29(-0.64%) |
Aug 05, 2022 | 46.57 | 46.57 | 45.10 | 45.80 | 1,096,649 | -1.45(-3.08%) |
Aug 04, 2022 | 47.37 | 47.42 | 46.95 | 47.25 | 1,203,663 | +0.06(+0.12%) |
Aug 03, 2022 | 46.71 | 47.30 | 46.59 | 47.19 | 748,609 | +0.67(+1.45%) |
Aug 02, 2022 | 46.74 | 46.74 | 46.03 | 46.52 | 537,413 | -0.16(-0.33%) |
Aug 01, 2022 | 46.54 | 47.06 | 46.30 | 46.67 | 615,437 | -0.25(-0.54%) |
Jul 29, 2022 | 45.98 | 47.12 | 45.88 | 46.93 | 1,142,163 | +1.05(+2.30%) |
Jul 28, 2022 | 45.44 | 45.95 | 45.21 | 45.87 | 1,074,175 | +0.49(+1.08%) |
Jul 27, 2022 | 44.89 | 45.78 | 44.70 | 45.39 | 1,339,297 | +0.79(+1.77%) |
Jul 26, 2022 | 44.60 | 44.85 | 44.19 | 44.60 | 753,429 | -0.20(-0.44%) |
Jul 25, 2022 | 45.01 | 45.20 | 44.51 | 44.79 | 629,953 | -0.11(-0.24%) |
Jul 22, 2022 | 45.21 | 45.77 | 44.86 | 44.90 | 1,131,830 | -0.29(-0.65%) |
Jul 21, 2022 | 43.97 | 45.20 | 43.75 | 45.19 | 428,359 | +0.94(+2.12%) |
Jul 20, 2022 | 43.91 | 44.34 | 43.69 | 44.25 | 625,018 | +0.21(+0.49%) |
Jul 19, 2022 | 43.25 | 44.11 | 43.25 | 44.04 | 485,288 | +1.24(+2.90%) |
Jul 18, 2022 | 43.28 | 43.60 | 42.76 | 42.80 | 543,711 | -0.26(-0.61%) |
Jul 15, 2022 | 43.23 | 43.23 | 42.62 | 43.06 | 552,876 | +0.47(+1.10%) |
Jul 14, 2022 | 41.63 | 42.70 | 41.49 | 42.59 | 771,920 | +0.31(+0.74%) |
Jul 13, 2022 | 41.59 | 42.59 | 41.44 | 42.28 | 865,459 | +0.04(+0.09%) |
Jul 12, 2022 | 42.57 | 43.02 | 41.97 | 42.24 | 720,299 | -0.52(-1.21%) |
Jul 11, 2022 | 42.71 | 43.14 | 42.49 | 42.76 | 670,907 | -0.35(-0.81%) |
Jul 08, 2022 | 42.75 | 43.55 | 42.55 | 43.11 | 1,065,735 | +0.30(+0.71%) |
Jul 07, 2022 | 42.44 | 42.89 | 42.04 | 42.81 | 734,232 | +0.52(+1.22%) |
Jul 06, 2022 | 42.12 | 42.51 | 41.97 | 42.29 | 587,932 | +0.35(+0.84%) |
Jul 05, 2022 | 41.36 | 41.95 | 40.53 | 41.94 | 715,017 | +0.05(+0.12%) |