Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.36 | 40.05 | 38.93 | 38.94 | 22,582 | -0.62(-1.57%) |
Sep 29, 2022 | 39.91 | 39.95 | 39.16 | 39.56 | 9,510 | -1.00(-2.48%) |
Sep 28, 2022 | 39.73 | 40.69 | 39.59 | 40.56 | 16,257 | +0.73(+1.83%) |
Sep 27, 2022 | 40.41 | 40.58 | 39.57 | 39.83 | 9,141 | -0.04(-0.11%) |
Sep 26, 2022 | 40.44 | 40.44 | 39.82 | 39.88 | 11,611 | -0.22(-0.54%) |
Sep 23, 2022 | 40.27 | 40.27 | 39.67 | 40.10 | 10,065 | -0.59(-1.45%) |
Sep 22, 2022 | 40.78 | 40.80 | 40.61 | 40.68 | 8,003 | -0.43(-1.05%) |
Sep 21, 2022 | 41.92 | 42.51 | 41.12 | 41.12 | 7,677 | -0.67(-1.60%) |
Sep 20, 2022 | 41.85 | 42.17 | 41.54 | 41.78 | 3,957 | -0.45(-1.07%) |
Sep 19, 2022 | 41.53 | 42.24 | 41.53 | 42.24 | 8,514 | +0.23(+0.54%) |
Sep 16, 2022 | 41.97 | 42.01 | 41.50 | 42.01 | 9,955 | -0.41(-0.96%) |
Sep 15, 2022 | 43.22 | 43.23 | 42.24 | 42.41 | 2,303 | -0.83(-1.93%) |
Sep 14, 2022 | 43.19 | 43.30 | 43.00 | 43.25 | 4,375 | +0.11(+0.26%) |
Sep 13, 2022 | 44.31 | 44.31 | 43.03 | 43.14 | 4,011 | -2.42(-5.31%) |
Sep 12, 2022 | 45.15 | 45.56 | 45.15 | 45.56 | 3,033 | +0.55(+1.22%) |
Sep 09, 2022 | 44.76 | 45.07 | 44.71 | 45.01 | 6,697 | +1.08(+2.47%) |
Sep 08, 2022 | 43.34 | 43.97 | 43.34 | 43.92 | 2,312 | +0.14(+0.31%) |
Sep 07, 2022 | 43.07 | 43.79 | 43.07 | 43.79 | 1,930 | +0.84(+1.94%) |
Sep 06, 2022 | 43.41 | 43.41 | 42.87 | 42.95 | 4,859 | -0.28(-0.64%) |
Sep 02, 2022 | 44.25 | 44.40 | 43.23 | 43.23 | 2,031 | -0.54(-1.23%) |
Sep 01, 2022 | 43.49 | 43.77 | 42.95 | 43.77 | 17,091 | -0.33(-0.74%) |
Aug 31, 2022 | 44.73 | 44.73 | 44.10 | 44.10 | 2,117 | -0.24(-0.54%) |
Aug 30, 2022 | 44.99 | 44.99 | 44.05 | 44.34 | 3,691 | -0.45(-1.02%) |
Aug 29, 2022 | 44.75 | 45.07 | 44.75 | 44.79 | 7,527 | -0.55(-1.22%) |
Aug 26, 2022 | 47.25 | 47.30 | 45.35 | 45.35 | 4,744 | -1.92(-4.06%) |
Aug 25, 2022 | 46.64 | 47.27 | 46.57 | 47.27 | 5,687 | +0.87(+1.86%) |
Aug 24, 2022 | 46.37 | 46.52 | 46.34 | 46.40 | 2,390 | +0.09(+0.19%) |
Aug 23, 2022 | 46.76 | 46.79 | 46.31 | 46.31 | 1,737 | -0.09(-0.19%) |
Aug 22, 2022 | 47.09 | 47.09 | 46.36 | 46.40 | 5,578 | -1.39(-2.92%) |
Aug 19, 2022 | 47.95 | 47.96 | 47.70 | 47.80 | 4,066 | -0.97(-1.99%) |
Aug 18, 2022 | 48.69 | 48.90 | 48.42 | 48.77 | 6,488 | +0.15(+0.30%) |
Aug 17, 2022 | 48.78 | 48.87 | 48.35 | 48.62 | 6,118 | -0.56(-1.14%) |
Aug 16, 2022 | 48.91 | 49.36 | 48.74 | 49.18 | 5,580 | -0.10(-0.20%) |
Aug 15, 2022 | 48.74 | 49.35 | 48.74 | 49.28 | 6,300 | +0.28(+0.57%) |
Aug 12, 2022 | 48.43 | 49.00 | 48.39 | 49.00 | 4,222 | +0.93(+1.94%) |
Aug 11, 2022 | 48.88 | 48.98 | 48.06 | 48.06 | 1,919 | -0.33(-0.68%) |
Aug 10, 2022 | 48.00 | 48.41 | 47.90 | 48.40 | 8,656 | +1.48(+3.15%) |
Aug 09, 2022 | 46.96 | 46.96 | 46.82 | 46.92 | 3,234 | -0.55(-1.15%) |
Aug 08, 2022 | 47.72 | 48.25 | 47.32 | 47.47 | 9,448 | -0.26(-0.54%) |
Aug 05, 2022 | 47.69 | 47.90 | 47.17 | 47.72 | 96,905 | -0.09(-0.19%) |
Aug 04, 2022 | 47.65 | 47.87 | 47.42 | 47.81 | 8,125 | +0.24(+0.51%) |
Aug 03, 2022 | 46.88 | 47.65 | 46.81 | 47.57 | 4,982 | +1.25(+2.69%) |
Aug 02, 2022 | 45.97 | 46.79 | 45.89 | 46.32 | 8,638 | -0.10(-0.21%) |
Aug 01, 2022 | 46.27 | 46.93 | 46.19 | 46.42 | 37,914 | -0.06(-0.13%) |
Jul 29, 2022 | 45.85 | 46.61 | 45.85 | 46.48 | 25,160 | +0.79(+1.72%) |
Jul 28, 2022 | 45.19 | 45.71 | 44.72 | 45.69 | 83,984 | +0.53(+1.17%) |
Jul 27, 2022 | 43.94 | 45.27 | 43.94 | 45.17 | 3,192 | +2.02(+4.68%) |
Jul 26, 2022 | 43.42 | 43.43 | 43.01 | 43.15 | 4,061 | -1.00(-2.27%) |
Jul 25, 2022 | 44.55 | 44.55 | 43.88 | 44.15 | 8,782 | -0.25(-0.57%) |
Jul 22, 2022 | 45.40 | 45.40 | 44.20 | 44.41 | 25,970 | -1.07(-2.36%) |
Jul 21, 2022 | 44.85 | 45.48 | 44.69 | 45.48 | 130,485 | +0.52(+1.16%) |
Jul 20, 2022 | 44.34 | 45.11 | 44.32 | 44.96 | 5,742 | +0.83(+1.87%) |
Jul 19, 2022 | 43.15 | 44.13 | 43.15 | 44.13 | 6,004 | +1.39(+3.26%) |
Jul 18, 2022 | 43.41 | 43.74 | 42.74 | 42.74 | 14,404 | -0.33(-0.78%) |
Jul 15, 2022 | 42.82 | 43.07 | 42.81 | 43.07 | 2,215 | +0.82(+1.94%) |
Jul 14, 2022 | 41.73 | 42.25 | 41.25 | 42.25 | 4,066 | -0.03(-0.08%) |
Jul 13, 2022 | 41.66 | 42.47 | 41.62 | 42.28 | 4,035 | -0.16(-0.38%) |
Jul 12, 2022 | 43.15 | 43.49 | 42.24 | 42.44 | 8,221 | -0.66(-1.53%) |
Jul 11, 2022 | 43.47 | 43.47 | 42.89 | 43.10 | 3,265 | -0.86(-1.97%) |
Jul 08, 2022 | 43.40 | 44.03 | 43.40 | 43.97 | 3,576 | -0.01(-0.02%) |
Jul 07, 2022 | 43.17 | 44.09 | 43.17 | 43.98 | 5,548 | +0.91(+2.12%) |
Jul 06, 2022 | 42.93 | 43.39 | 42.74 | 43.06 | 48,388 | +0.33(+0.78%) |
Jul 05, 2022 | 41.22 | 42.73 | 41.22 | 42.73 | 6,461 | +0.89(+2.14%) |