Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.27 | 39.12 | 38.25 | 38.37 | 228,759 | +0.43(+1.13%) |
Sep 29, 2022 | 37.49 | 37.96 | 36.95 | 37.94 | 220,691 | -0.61(-1.57%) |
Sep 28, 2022 | 37.15 | 38.68 | 37.04 | 38.55 | 223,895 | +0.75(+1.97%) |
Sep 27, 2022 | 38.15 | 38.33 | 37.44 | 37.80 | 276,727 | -0.11(-0.29%) |
Sep 26, 2022 | 38.30 | 38.60 | 37.65 | 37.91 | 203,661 | -0.75(-1.93%) |
Sep 23, 2022 | 39.03 | 39.06 | 38.22 | 38.66 | 154,283 | -1.72(-4.27%) |
Sep 22, 2022 | 41.12 | 41.17 | 40.29 | 40.38 | 192,846 | +0.20(+0.51%) |
Sep 21, 2022 | 40.91 | 41.17 | 40.18 | 40.18 | 186,029 | -0.73(-1.78%) |
Sep 20, 2022 | 41.41 | 41.41 | 40.63 | 40.90 | 196,345 | +0.03(+0.07%) |
Sep 19, 2022 | 40.21 | 40.91 | 40.14 | 40.87 | 125,308 | +0.20(+0.50%) |
Sep 16, 2022 | 40.78 | 41.20 | 40.36 | 40.67 | 202,564 | -0.16(-0.39%) |
Sep 15, 2022 | 40.90 | 41.61 | 40.77 | 40.83 | 161,965 | +0.12(+0.30%) |
Sep 14, 2022 | 41.12 | 41.17 | 40.42 | 40.71 | 158,144 | -0.90(-2.17%) |
Sep 13, 2022 | 42.41 | 42.91 | 41.56 | 41.61 | 191,033 | -1.38(-3.21%) |
Sep 12, 2022 | 42.81 | 43.45 | 42.76 | 42.99 | 243,188 | +1.28(+3.06%) |
Sep 09, 2022 | 41.12 | 41.76 | 41.10 | 41.71 | 135,097 | +1.78(+4.46%) |
Sep 08, 2022 | 39.76 | 40.11 | 39.53 | 39.93 | 179,206 | +0.10(+0.26%) |
Sep 07, 2022 | 39.10 | 39.92 | 39.02 | 39.83 | 196,386 | +0.28(+0.71%) |
Sep 06, 2022 | 40.46 | 40.48 | 39.37 | 39.55 | 265,409 | +0.39(+1.00%) |
Sep 02, 2022 | 39.77 | 40.24 | 39.06 | 39.16 | 147,409 | -0.20(-0.52%) |
Sep 01, 2022 | 39.16 | 39.39 | 38.75 | 39.37 | 157,161 | -0.61(-1.51%) |
Aug 31, 2022 | 40.44 | 40.55 | 39.95 | 39.97 | 175,071 | -0.11(-0.28%) |
Aug 30, 2022 | 40.85 | 40.99 | 39.97 | 40.08 | 152,005 | -0.18(-0.44%) |
Aug 29, 2022 | 40.14 | 40.54 | 40.05 | 40.26 | 150,560 | -0.13(-0.32%) |
Aug 26, 2022 | 41.84 | 41.96 | 40.37 | 40.39 | 157,565 | -1.72(-4.09%) |
Aug 25, 2022 | 41.82 | 42.30 | 41.72 | 42.11 | 108,287 | +0.22(+0.53%) |
Aug 24, 2022 | 41.60 | 42.16 | 41.53 | 41.89 | 107,545 | -0.48(-1.14%) |
Aug 23, 2022 | 42.31 | 42.74 | 42.21 | 42.37 | 158,112 | -0.38(-0.89%) |
Aug 22, 2022 | 43.78 | 43.78 | 42.64 | 42.76 | 236,529 | -2.12(-4.73%) |
Aug 19, 2022 | 44.91 | 45.01 | 44.61 | 44.88 | 159,958 | -0.63(-1.39%) |
Aug 18, 2022 | 45.75 | 45.75 | 45.19 | 45.51 | 156,664 | -0.62(-1.35%) |
Aug 17, 2022 | 46.45 | 46.47 | 45.89 | 46.14 | 128,161 | -1.13(-2.38%) |
Aug 16, 2022 | 46.75 | 47.47 | 46.70 | 47.26 | 119,706 | +0.68(+1.46%) |
Aug 15, 2022 | 46.00 | 46.77 | 45.91 | 46.58 | 113,752 | +0.24(+0.52%) |
Aug 12, 2022 | 45.97 | 46.34 | 45.85 | 46.34 | 116,678 | -0.36(-0.78%) |
Aug 11, 2022 | 46.62 | 46.96 | 46.52 | 46.71 | 131,576 | +0.47(+1.01%) |
Aug 10, 2022 | 45.70 | 46.49 | 45.58 | 46.24 | 128,145 | +1.37(+3.05%) |
Aug 09, 2022 | 45.45 | 45.59 | 44.62 | 44.87 | 167,614 | -1.02(-2.23%) |
Aug 08, 2022 | 45.88 | 46.30 | 45.73 | 45.90 | 234,313 | -0.15(-0.32%) |
Aug 05, 2022 | 46.85 | 46.85 | 45.58 | 46.04 | 364,631 | -4.23(-8.41%) |
Aug 04, 2022 | 50.22 | 50.65 | 50.17 | 50.27 | 164,620 | +0.20(+0.41%) |
Aug 03, 2022 | 49.36 | 50.33 | 49.24 | 50.07 | 155,531 | +0.50(+1.01%) |
Aug 02, 2022 | 49.50 | 50.25 | 49.40 | 49.57 | 92,190 | -0.65(-1.30%) |
Aug 01, 2022 | 49.98 | 50.46 | 49.77 | 50.22 | 159,206 | -0.05(-0.09%) |
Jul 29, 2022 | 49.93 | 50.30 | 49.61 | 50.26 | 342,513 | +0.75(+1.50%) |
Jul 28, 2022 | 49.34 | 49.58 | 48.73 | 49.52 | 136,007 | +0.32(+0.64%) |
Jul 27, 2022 | 48.90 | 49.38 | 48.43 | 49.20 | 166,007 | +1.53(+3.20%) |
Jul 26, 2022 | 48.02 | 48.08 | 47.57 | 47.67 | 131,612 | -1.16(-2.37%) |
Jul 25, 2022 | 49.08 | 49.22 | 48.41 | 48.83 | 224,665 | +0.19(+0.38%) |
Jul 22, 2022 | 49.07 | 49.30 | 48.33 | 48.64 | 204,901 | +0.16(+0.33%) |
Jul 21, 2022 | 48.36 | 48.65 | 48.06 | 48.48 | 220,008 | +0.76(+1.60%) |
Jul 20, 2022 | 47.51 | 47.87 | 47.23 | 47.72 | 188,036 | +0.89(+1.91%) |
Jul 19, 2022 | 46.55 | 47.16 | 46.48 | 46.83 | 294,063 | +1.64(+3.63%) |
Jul 18, 2022 | 45.17 | 45.51 | 45.02 | 45.19 | 207,489 | +0.91(+2.06%) |
Jul 15, 2022 | 43.76 | 44.28 | 43.54 | 44.27 | 160,930 | +1.29(+3.01%) |
Jul 14, 2022 | 43.05 | 43.05 | 42.29 | 42.98 | 179,089 | -0.87(-1.98%) |
Jul 13, 2022 | 43.15 | 44.04 | 43.09 | 43.85 | 142,123 | +0.17(+0.38%) |
Jul 12, 2022 | 43.41 | 44.23 | 43.38 | 43.68 | 256,606 | +0.18(+0.41%) |
Jul 11, 2022 | 43.60 | 43.86 | 43.10 | 43.50 | 230,998 | -1.03(-2.32%) |
Jul 08, 2022 | 44.22 | 45.04 | 43.78 | 44.54 | 722,794 | +0.22(+0.50%) |
Jul 07, 2022 | 43.43 | 44.35 | 43.37 | 44.31 | 858,440 | +0.66(+1.52%) |
Jul 06, 2022 | 43.06 | 43.72 | 42.94 | 43.65 | 295,298 | +0.70(+1.63%) |
Jul 05, 2022 | 42.18 | 42.97 | 41.93 | 42.95 | 599,313 | -3.94(-8.40%) |