Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.78 | 38.37 | 37.45 | 37.52 | 996,846 | -0.40(-1.04%) |
Sep 29, 2022 | 38.03 | 38.17 | 37.52 | 37.92 | 1,143,501 | -0.62(-1.60%) |
Sep 28, 2022 | 37.75 | 38.69 | 37.64 | 38.53 | 1,460,906 | +0.80(+2.12%) |
Sep 27, 2022 | 38.11 | 38.37 | 37.35 | 37.73 | 2,547,436 | -0.02(-0.05%) |
Sep 26, 2022 | 38.10 | 38.48 | 37.59 | 37.75 | 1,830,864 | -0.61(-1.58%) |
Sep 23, 2022 | 38.61 | 38.74 | 37.81 | 38.36 | 1,501,924 | -0.82(-2.10%) |
Sep 22, 2022 | 39.73 | 39.82 | 39.14 | 39.18 | 1,027,224 | -0.60(-1.52%) |
Sep 21, 2022 | 40.77 | 41.08 | 39.78 | 39.79 | 1,224,712 | -0.72(-1.78%) |
Sep 20, 2022 | 40.65 | 40.71 | 40.15 | 40.51 | 937,000 | -0.58(-1.40%) |
Sep 19, 2022 | 40.21 | 41.11 | 40.17 | 41.08 | 717,890 | +0.47(+1.16%) |
Sep 16, 2022 | 40.46 | 40.68 | 40.13 | 40.61 | 837,061 | -0.28(-0.68%) |
Sep 15, 2022 | 40.89 | 41.42 | 40.74 | 40.89 | 713,241 | -0.01(-0.02%) |
Sep 14, 2022 | 41.04 | 41.15 | 40.51 | 40.90 | 807,288 | +0.06(+0.14%) |
Sep 13, 2022 | 41.80 | 41.95 | 40.73 | 40.84 | 1,455,139 | -1.94(-4.53%) |
Sep 12, 2022 | 42.60 | 42.97 | 42.50 | 42.78 | 551,987 | +0.44(+1.04%) |
Sep 09, 2022 | 41.96 | 42.45 | 41.95 | 42.34 | 515,476 | +0.71(+1.71%) |
Sep 08, 2022 | 40.83 | 41.65 | 40.66 | 41.63 | 689,111 | +0.53(+1.28%) |
Sep 07, 2022 | 40.27 | 41.17 | 40.27 | 41.10 | 727,089 | +0.68(+1.69%) |
Sep 06, 2022 | 40.88 | 40.90 | 40.15 | 40.42 | 757,027 | -0.31(-0.75%) |
Sep 02, 2022 | 41.54 | 41.72 | 40.54 | 40.73 | 772,724 | -0.25(-0.61%) |
Sep 01, 2022 | 40.83 | 41.04 | 40.32 | 40.98 | 1,654,840 | -0.22(-0.54%) |
Aug 31, 2022 | 41.64 | 41.76 | 41.12 | 41.20 | 1,039,629 | -0.40(-0.97%) |
Aug 30, 2022 | 42.17 | 42.18 | 41.36 | 41.60 | 916,189 | -0.39(-0.94%) |
Aug 29, 2022 | 41.91 | 42.36 | 41.82 | 42.00 | 1,177,038 | -0.34(-0.79%) |
Aug 26, 2022 | 43.91 | 43.91 | 42.30 | 42.33 | 622,265 | -1.49(-3.40%) |
Aug 25, 2022 | 43.16 | 43.82 | 43.08 | 43.82 | 713,265 | +0.84(+1.97%) |
Aug 24, 2022 | 42.80 | 43.10 | 42.66 | 42.98 | 512,858 | +0.08(+0.18%) |
Aug 23, 2022 | 42.89 | 43.31 | 42.83 | 42.90 | 780,478 | +0.07(+0.16%) |
Aug 22, 2022 | 43.19 | 43.19 | 42.70 | 42.83 | 673,284 | -0.95(-2.17%) |
Aug 19, 2022 | 44.22 | 44.23 | 43.70 | 43.78 | 825,485 | -0.76(-1.70%) |
Aug 18, 2022 | 44.27 | 44.62 | 44.14 | 44.54 | 658,693 | +0.42(+0.96%) |
Aug 17, 2022 | 44.11 | 44.40 | 43.79 | 44.12 | 824,818 | -0.44(-0.99%) |
Aug 16, 2022 | 44.27 | 44.83 | 44.20 | 44.56 | 1,058,306 | +0.23(+0.52%) |
Aug 15, 2022 | 43.89 | 44.40 | 43.89 | 44.33 | 682,369 | +0.02(+0.04%) |
Aug 12, 2022 | 43.82 | 44.35 | 43.73 | 44.31 | 593,196 | +0.64(+1.47%) |
Aug 11, 2022 | 43.61 | 44.09 | 43.53 | 43.67 | 1,070,444 | +0.41(+0.95%) |
Aug 10, 2022 | 42.86 | 43.35 | 42.86 | 43.25 | 787,731 | +1.07(+2.53%) |
Aug 09, 2022 | 42.49 | 42.49 | 42.01 | 42.19 | 603,153 | -0.47(-1.10%) |
Aug 08, 2022 | 42.69 | 43.05 | 42.50 | 42.66 | 531,168 | +0.05(+0.11%) |
Aug 05, 2022 | 42.01 | 42.66 | 42.01 | 42.61 | 568,012 | +0.22(+0.52%) |
Aug 04, 2022 | 42.42 | 42.55 | 42.31 | 42.39 | 895,624 | -0.08(-0.18%) |
Aug 03, 2022 | 42.26 | 42.63 | 42.05 | 42.47 | 1,020,294 | +0.43(+1.03%) |
Aug 02, 2022 | 42.36 | 42.58 | 41.96 | 42.03 | 829,787 | -0.43(-1.02%) |
Aug 01, 2022 | 42.24 | 42.67 | 42.08 | 42.47 | 753,659 | -0.18(-0.43%) |
Jul 29, 2022 | 42.07 | 42.71 | 42.07 | 42.65 | 1,262,305 | +0.55(+1.30%) |
Jul 28, 2022 | 41.92 | 42.20 | 41.32 | 42.10 | 774,633 | +0.10(+0.23%) |
Jul 27, 2022 | 41.31 | 42.19 | 41.28 | 42.01 | 856,292 | +0.92(+2.24%) |
Jul 26, 2022 | 41.45 | 41.61 | 41.00 | 41.08 | 1,184,020 | -0.60(-1.43%) |
Jul 25, 2022 | 41.54 | 41.78 | 41.32 | 41.68 | 654,775 | +0.18(+0.44%) |
Jul 22, 2022 | 41.85 | 42.03 | 41.20 | 41.50 | 879,645 | -0.27(-0.64%) |
Jul 21, 2022 | 41.46 | 41.78 | 40.99 | 41.77 | 869,802 | +0.14(+0.35%) |
Jul 20, 2022 | 41.28 | 41.72 | 41.11 | 41.62 | 1,189,234 | +0.22(+0.53%) |
Jul 19, 2022 | 40.65 | 41.45 | 40.65 | 41.40 | 1,022,183 | +1.28(+3.18%) |
Jul 18, 2022 | 40.58 | 40.84 | 39.97 | 40.12 | 1,023,612 | +0.02(+0.05%) |
Jul 15, 2022 | 39.72 | 40.12 | 39.38 | 40.10 | 1,175,109 | +1.04(+2.65%) |
Jul 14, 2022 | 38.78 | 39.17 | 38.38 | 39.07 | 1,316,961 | -0.33(-0.83%) |
Jul 13, 2022 | 39.05 | 39.65 | 38.92 | 39.39 | 1,079,347 | -0.28(-0.70%) |
Jul 12, 2022 | 39.52 | 40.16 | 39.50 | 39.67 | 845,219 | -0.10(-0.24%) |
Jul 11, 2022 | 39.74 | 40.01 | 39.64 | 39.77 | 830,398 | -0.36(-0.89%) |
Jul 08, 2022 | 40.06 | 40.37 | 39.79 | 40.12 | 1,357,991 | +0.04(+0.10%) |
Jul 07, 2022 | 39.74 | 40.23 | 39.74 | 40.09 | 949,948 | +0.84(+2.13%) |
Jul 06, 2022 | 39.25 | 39.52 | 38.75 | 39.25 | 1,034,983 | -0.03(-0.07%) |
Jul 05, 2022 | 38.68 | 39.28 | 38.27 | 39.28 | 911,401 | -0.17(-0.44%) |