Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.17 | 39.64 | 38.17 | 39.16 | 176,717 | +0.53(+1.38%) |
Sep 29, 2022 | 38.69 | 39.17 | 38.26 | 38.63 | 245,797 | -0.49(-1.26%) |
Sep 28, 2022 | 38.30 | 39.37 | 38.30 | 39.12 | 215,517 | +0.82(+2.14%) |
Sep 27, 2022 | 38.70 | 38.86 | 37.78 | 38.30 | 386,957 | +0.16(+0.42%) |
Sep 26, 2022 | 38.50 | 39.02 | 38.05 | 38.14 | 143,604 | -0.38(-0.99%) |
Sep 23, 2022 | 38.73 | 39.01 | 38.10 | 38.52 | 391,739 | -0.59(-1.51%) |
Sep 22, 2022 | 40.07 | 40.33 | 38.90 | 39.11 | 411,979 | -1.30(-3.23%) |
Sep 21, 2022 | 41.10 | 41.99 | 40.05 | 40.42 | 266,637 | -0.89(-2.14%) |
Sep 20, 2022 | 42.08 | 42.28 | 41.14 | 41.30 | 153,430 | -0.88(-2.08%) |
Sep 19, 2022 | 42.13 | 43.51 | 41.89 | 42.18 | 337,181 | -0.30(-0.69%) |
Sep 16, 2022 | 41.73 | 42.89 | 41.35 | 42.47 | 340,756 | +0.30(+0.72%) |
Sep 15, 2022 | 42.41 | 43.07 | 42.05 | 42.17 | 200,251 | -0.16(-0.38%) |
Sep 14, 2022 | 40.87 | 42.82 | 40.87 | 42.33 | 273,083 | +1.21(+2.94%) |
Sep 13, 2022 | 41.70 | 42.86 | 40.84 | 41.12 | 270,252 | -1.59(-3.72%) |
Sep 12, 2022 | 41.59 | 43.11 | 41.31 | 42.71 | 732,686 | +1.35(+3.27%) |
Sep 09, 2022 | 41.69 | 41.78 | 41.15 | 41.36 | 548,301 | +0.21(+0.51%) |
Sep 08, 2022 | 39.87 | 42.16 | 39.62 | 41.15 | 589,139 | +1.33(+3.35%) |
Sep 07, 2022 | 38.83 | 40.05 | 38.54 | 39.82 | 840,526 | +0.84(+2.15%) |
Sep 06, 2022 | 39.37 | 39.57 | 38.18 | 38.98 | 564,107 | -0.58(-1.47%) |
Sep 02, 2022 | 39.99 | 40.35 | 39.46 | 39.56 | 159,969 | -0.36(-0.91%) |
Sep 01, 2022 | 39.38 | 40.56 | 39.38 | 39.92 | 266,300 | +0.06(+0.14%) |
Aug 31, 2022 | 40.42 | 41.11 | 39.59 | 39.86 | 309,986 | -0.30(-0.73%) |
Aug 30, 2022 | 40.83 | 41.02 | 39.93 | 40.16 | 1,185,764 | -0.34(-0.85%) |
Aug 29, 2022 | 40.26 | 41.11 | 40.13 | 40.50 | 356,782 | -0.04(-0.09%) |
Aug 26, 2022 | 41.12 | 41.44 | 40.33 | 40.54 | 356,012 | -0.68(-1.65%) |
Aug 25, 2022 | 41.34 | 41.69 | 41.04 | 41.22 | 341,028 | -0.09(-0.23%) |
Aug 24, 2022 | 41.08 | 41.61 | 40.87 | 41.31 | 501,572 | -0.17(-0.41%) |
Aug 23, 2022 | 41.22 | 41.93 | 41.22 | 41.48 | 357,619 | +0.23(+0.55%) |
Aug 22, 2022 | 40.78 | 41.55 | 40.68 | 41.26 | 230,821 | -0.09(-0.21%) |
Aug 19, 2022 | 41.22 | 41.68 | 41.12 | 41.34 | 304,710 | -0.44(-1.06%) |
Aug 18, 2022 | 41.31 | 42.15 | 41.31 | 41.79 | 479,281 | +0.49(+1.19%) |
Aug 17, 2022 | 41.47 | 41.71 | 41.07 | 41.30 | 378,003 | -0.33(-0.79%) |
Aug 16, 2022 | 41.58 | 42.16 | 41.47 | 41.63 | 294,672 | -0.08(-0.18%) |
Aug 15, 2022 | 42.10 | 42.10 | 41.42 | 41.70 | 305,756 | -0.32(-0.76%) |
Aug 12, 2022 | 41.15 | 42.36 | 41.15 | 42.02 | 194,035 | +0.80(+1.95%) |
Aug 11, 2022 | 42.24 | 42.44 | 40.88 | 41.22 | 268,616 | -0.53(-1.27%) |
Aug 10, 2022 | 41.06 | 42.20 | 40.77 | 41.75 | 270,608 | +1.30(+3.22%) |
Aug 09, 2022 | 39.97 | 40.51 | 39.50 | 40.44 | 578,959 | +0.32(+0.80%) |
Aug 08, 2022 | 40.09 | 41.11 | 39.82 | 40.12 | 1,001,153 | +0.18(+0.45%) |
Aug 05, 2022 | 38.30 | 39.94 | 38.30 | 39.94 | 961,069 | +1.20(+3.10%) |
Aug 04, 2022 | 38.69 | 39.03 | 37.93 | 38.74 | 1,793,096 | +0.77(+2.04%) |
Aug 03, 2022 | 38.04 | 38.87 | 36.92 | 37.97 | 1,834,391 | -0.25(-0.64%) |
Aug 02, 2022 | 39.79 | 40.03 | 37.56 | 38.21 | 782,728 | -1.78(-4.44%) |
Aug 01, 2022 | 39.39 | 40.24 | 39.00 | 39.99 | 225,156 | +0.12(+0.31%) |
Jul 29, 2022 | 40.17 | 40.17 | 39.15 | 39.87 | 244,974 | -0.19(-0.47%) |
Jul 28, 2022 | 39.69 | 40.09 | 39.27 | 40.06 | 203,774 | +0.27(+0.69%) |
Jul 27, 2022 | 39.19 | 39.97 | 38.90 | 39.78 | 126,493 | +0.94(+2.41%) |
Jul 26, 2022 | 39.31 | 39.68 | 38.85 | 38.85 | 128,902 | -0.84(-2.12%) |
Jul 25, 2022 | 39.09 | 39.89 | 38.89 | 39.69 | 283,074 | +0.46(+1.18%) |
Jul 22, 2022 | 38.35 | 39.33 | 38.08 | 39.23 | 251,486 | +0.94(+2.47%) |
Jul 21, 2022 | 38.75 | 38.75 | 37.34 | 38.28 | 135,632 | -0.37(-0.95%) |
Jul 20, 2022 | 38.37 | 39.13 | 38.14 | 38.65 | 441,117 | +0.59(+1.54%) |
Jul 19, 2022 | 38.12 | 38.67 | 37.54 | 38.06 | 459,440 | +0.42(+1.10%) |
Jul 18, 2022 | 38.32 | 39.12 | 37.34 | 37.65 | 565,206 | -0.26(-0.67%) |
Jul 15, 2022 | 38.29 | 38.29 | 37.43 | 37.90 | 338,717 | -0.06(-0.15%) |
Jul 14, 2022 | 38.90 | 39.20 | 37.73 | 37.96 | 254,802 | -1.43(-3.62%) |
Jul 13, 2022 | 39.06 | 39.92 | 38.47 | 39.39 | 203,445 | -0.09(-0.24%) |
Jul 12, 2022 | 38.74 | 39.81 | 38.53 | 39.48 | 282,711 | +0.83(+2.15%) |
Jul 11, 2022 | 40.37 | 40.37 | 38.60 | 38.65 | 333,410 | -1.73(-4.28%) |
Jul 08, 2022 | 42.42 | 42.58 | 39.97 | 40.38 | 790,182 | -2.54(-5.92%) |
Jul 07, 2022 | 44.24 | 45.01 | 42.29 | 42.92 | 497,592 | -1.17(-2.66%) |
Jul 06, 2022 | 44.28 | 44.28 | 43.07 | 44.09 | 212,946 | -0.49(-1.10%) |
Jul 05, 2022 | 42.65 | 44.87 | 42.20 | 44.58 | 279,250 | +1.21(+2.79%) |