Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.86 | 41.10 | 39.66 | 40.33 | 1,711,290 | +0.50(+1.26%) |
Sep 29, 2022 | 40.43 | 40.60 | 39.13 | 39.83 | 1,863,454 | -0.87(-2.14%) |
Sep 28, 2022 | 39.27 | 40.95 | 39.19 | 40.70 | 1,147,154 | +1.63(+4.17%) |
Sep 27, 2022 | 39.36 | 39.81 | 38.66 | 39.07 | 1,335,951 | +0.06(+0.15%) |
Sep 26, 2022 | 39.58 | 40.10 | 38.66 | 39.01 | 2,057,547 | -0.87(-2.18%) |
Sep 23, 2022 | 40.81 | 40.87 | 38.90 | 39.88 | 3,891,728 | -1.63(-3.93%) |
Sep 22, 2022 | 42.06 | 42.52 | 41.16 | 41.51 | 2,451,166 | -0.59(-1.40%) |
Sep 21, 2022 | 42.47 | 43.35 | 41.97 | 42.10 | 1,992,390 | -0.19(-0.45%) |
Sep 20, 2022 | 42.62 | 42.81 | 42.23 | 42.29 | 1,697,145 | -0.39(-0.91%) |
Sep 19, 2022 | 41.14 | 42.95 | 41.12 | 42.68 | 1,683,082 | +0.95(+2.28%) |
Sep 16, 2022 | 41.67 | 41.81 | 40.84 | 41.73 | 4,076,138 | -0.55(-1.30%) |
Sep 15, 2022 | 42.01 | 42.84 | 41.76 | 42.28 | 1,207,348 | +0.13(+0.31%) |
Sep 14, 2022 | 42.27 | 42.43 | 41.72 | 42.15 | 1,217,964 | -0.14(-0.33%) |
Sep 13, 2022 | 42.18 | 42.85 | 41.28 | 42.29 | 1,318,425 | -0.71(-1.65%) |
Sep 12, 2022 | 42.89 | 43.21 | 42.73 | 43.00 | 1,240,673 | +0.44(+1.03%) |
Sep 09, 2022 | 42.23 | 42.71 | 41.81 | 42.56 | 999,807 | +0.56(+1.33%) |
Sep 08, 2022 | 40.79 | 42.02 | 40.60 | 42.00 | 970,461 | +0.84(+2.04%) |
Sep 07, 2022 | 39.92 | 41.23 | 39.92 | 41.16 | 1,335,114 | +1.07(+2.67%) |
Sep 06, 2022 | 39.99 | 40.48 | 39.43 | 40.09 | 1,189,027 | +0.14(+0.35%) |
Sep 02, 2022 | 40.53 | 41.02 | 39.82 | 39.95 | 1,605,325 | +0.00(+0.00%) |
Sep 01, 2022 | 39.70 | 40.00 | 39.18 | 39.95 | 1,406,874 | -0.19(-0.47%) |
Aug 31, 2022 | 40.54 | 40.76 | 39.88 | 40.14 | 2,155,393 | -0.12(-0.30%) |
Aug 30, 2022 | 40.98 | 41.20 | 39.93 | 40.26 | 997,839 | -0.68(-1.66%) |
Aug 29, 2022 | 40.65 | 41.36 | 40.61 | 40.94 | 1,080,562 | -0.13(-0.32%) |
Aug 26, 2022 | 42.49 | 42.62 | 40.97 | 41.07 | 1,048,565 | -1.49(-3.50%) |
Aug 25, 2022 | 41.70 | 42.56 | 41.68 | 42.56 | 906,087 | +0.94(+2.26%) |
Aug 24, 2022 | 40.91 | 41.98 | 40.86 | 41.62 | 1,297,734 | +0.77(+1.88%) |
Aug 23, 2022 | 40.92 | 41.48 | 40.55 | 40.85 | 1,540,570 | -0.14(-0.34%) |
Aug 22, 2022 | 41.27 | 41.89 | 40.78 | 40.99 | 1,320,807 | -0.45(-1.09%) |
Aug 19, 2022 | 42.01 | 42.20 | 41.17 | 41.44 | 2,088,233 | -1.02(-2.40%) |
Aug 18, 2022 | 42.65 | 43.04 | 42.40 | 42.46 | 2,583,355 | -0.11(-0.26%) |
Aug 17, 2022 | 42.83 | 42.89 | 42.32 | 42.57 | 1,803,879 | -0.68(-1.57%) |
Aug 16, 2022 | 43.17 | 43.56 | 43.17 | 43.25 | 1,931,201 | -0.29(-0.67%) |
Aug 15, 2022 | 42.98 | 43.71 | 42.82 | 43.54 | 3,011,561 | +0.38(+0.88%) |
Aug 12, 2022 | 42.86 | 43.24 | 42.49 | 43.16 | 1,166,009 | +0.70(+1.65%) |
Aug 11, 2022 | 42.20 | 43.15 | 42.20 | 42.46 | 2,374,598 | +0.54(+1.29%) |
Aug 10, 2022 | 41.82 | 42.65 | 41.47 | 41.92 | 2,255,111 | +0.88(+2.14%) |
Aug 09, 2022 | 41.15 | 41.62 | 40.99 | 41.04 | 2,477,114 | -0.16(-0.39%) |
Aug 08, 2022 | 42.03 | 42.32 | 41.16 | 41.20 | 1,328,459 | -0.10(-0.24%) |
Aug 05, 2022 | 40.52 | 41.57 | 40.19 | 41.30 | 2,279,170 | +0.52(+1.28%) |
Aug 04, 2022 | 41.20 | 41.75 | 39.60 | 40.78 | 3,650,864 | +1.66(+4.24%) |
Aug 03, 2022 | 38.80 | 39.53 | 38.60 | 39.12 | 2,863,906 | +0.63(+1.64%) |
Aug 02, 2022 | 38.31 | 38.85 | 38.15 | 38.49 | 1,498,437 | -0.17(-0.44%) |
Aug 01, 2022 | 38.32 | 38.91 | 37.92 | 38.66 | 1,949,618 | +0.05(+0.13%) |
Jul 29, 2022 | 37.51 | 38.69 | 37.46 | 38.61 | 1,824,950 | +1.04(+2.77%) |
Jul 28, 2022 | 36.66 | 37.75 | 36.02 | 37.57 | 1,791,602 | +1.37(+3.78%) |
Jul 27, 2022 | 35.70 | 36.41 | 35.45 | 36.20 | 1,032,246 | +0.50(+1.40%) |
Jul 26, 2022 | 35.70 | 35.93 | 35.42 | 35.70 | 1,484,433 | -0.15(-0.42%) |
Jul 25, 2022 | 35.63 | 36.09 | 34.57 | 35.85 | 913,085 | +0.15(+0.42%) |
Jul 22, 2022 | 36.19 | 36.40 | 34.39 | 35.70 | 1,362,282 | -0.24(-0.67%) |
Jul 21, 2022 | 35.64 | 35.99 | 35.38 | 35.94 | 1,320,831 | +0.29(+0.81%) |
Jul 20, 2022 | 34.65 | 35.79 | 34.59 | 35.65 | 2,169,123 | +1.00(+2.89%) |
Jul 19, 2022 | 33.40 | 34.85 | 33.02 | 34.65 | 1,817,537 | +1.59(+4.81%) |
Jul 18, 2022 | 33.26 | 33.73 | 32.98 | 33.06 | 1,558,622 | +0.28(+0.85%) |
Jul 15, 2022 | 32.71 | 32.97 | 32.04 | 32.78 | 1,567,233 | +0.58(+1.80%) |
Jul 14, 2022 | 31.96 | 32.30 | 31.63 | 32.20 | 1,277,036 | -0.15(-0.46%) |
Jul 13, 2022 | 31.32 | 32.60 | 31.30 | 32.35 | 1,360,251 | +0.58(+1.83%) |
Jul 12, 2022 | 32.66 | 32.80 | 31.69 | 31.77 | 1,837,064 | -0.93(-2.84%) |
Jul 11, 2022 | 32.06 | 32.73 | 31.66 | 32.70 | 1,644,625 | +0.26(+0.80%) |
Jul 08, 2022 | 32.63 | 32.79 | 31.96 | 32.44 | 1,365,963 | -0.15(-0.46%) |
Jul 07, 2022 | 31.85 | 32.75 | 31.52 | 32.59 | 2,196,173 | +1.06(+3.36%) |
Jul 06, 2022 | 31.70 | 31.97 | 31.05 | 31.53 | 2,623,166 | -0.18(-0.57%) |
Jul 05, 2022 | 32.12 | 32.12 | 30.86 | 31.71 | 2,410,923 | -1.20(-3.65%) |