Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.23 | 32.69 | 31.99 | 32.03 | 103,464 | +0.01(+0.03%) |
Sep 29, 2022 | 31.80 | 32.11 | 31.37 | 32.02 | 110,562 | +0.11(+0.35%) |
Sep 28, 2022 | 32.08 | 32.34 | 31.80 | 31.91 | 119,715 | -0.18(-0.55%) |
Sep 27, 2022 | 32.44 | 32.52 | 31.79 | 32.08 | 79,164 | -0.20(-0.60%) |
Sep 26, 2022 | 32.95 | 33.09 | 32.18 | 32.28 | 110,956 | -0.98(-2.93%) |
Sep 23, 2022 | 33.32 | 33.32 | 32.75 | 33.25 | 101,300 | -0.30(-0.89%) |
Sep 22, 2022 | 33.73 | 33.78 | 33.22 | 33.55 | 104,672 | -0.59(-1.74%) |
Sep 21, 2022 | 34.57 | 34.98 | 34.08 | 34.14 | 125,034 | -0.10(-0.30%) |
Sep 20, 2022 | 34.81 | 34.97 | 34.00 | 34.25 | 207,389 | -0.80(-2.28%) |
Sep 19, 2022 | 34.17 | 35.22 | 34.09 | 35.04 | 97,608 | +0.74(+2.17%) |
Sep 16, 2022 | 34.11 | 34.51 | 33.60 | 34.30 | 397,743 | +0.17(+0.49%) |
Sep 15, 2022 | 34.39 | 34.52 | 33.93 | 34.13 | 130,144 | -0.41(-1.18%) |
Sep 14, 2022 | 34.77 | 34.80 | 34.02 | 34.54 | 156,599 | -0.29(-0.83%) |
Sep 13, 2022 | 35.32 | 35.44 | 34.55 | 34.83 | 104,069 | -0.93(-2.60%) |
Sep 12, 2022 | 35.83 | 35.87 | 35.54 | 35.76 | 92,177 | +0.21(+0.60%) |
Sep 09, 2022 | 35.71 | 35.92 | 35.30 | 35.55 | 102,256 | +0.09(+0.26%) |
Sep 08, 2022 | 35.08 | 35.77 | 34.83 | 35.45 | 123,223 | +0.13(+0.37%) |
Sep 07, 2022 | 35.30 | 35.62 | 35.19 | 35.32 | 123,704 | -0.15(-0.42%) |
Sep 06, 2022 | 36.42 | 36.42 | 35.01 | 35.47 | 120,573 | -0.83(-2.28%) |
Sep 02, 2022 | 36.79 | 37.04 | 35.97 | 36.30 | 70,808 | -0.18(-0.48%) |
Sep 01, 2022 | 36.33 | 36.76 | 36.12 | 36.47 | 76,351 | +0.11(+0.31%) |
Aug 31, 2022 | 36.68 | 36.85 | 36.36 | 36.36 | 124,069 | -0.46(-1.26%) |
Aug 30, 2022 | 37.06 | 37.12 | 36.62 | 36.83 | 52,165 | -0.16(-0.43%) |
Aug 29, 2022 | 37.26 | 37.40 | 36.91 | 36.99 | 117,007 | -0.53(-1.41%) |
Aug 26, 2022 | 37.86 | 37.88 | 37.36 | 37.51 | 104,927 | -0.13(-0.35%) |
Aug 25, 2022 | 37.06 | 37.79 | 36.99 | 37.64 | 115,237 | +0.56(+1.50%) |
Aug 24, 2022 | 37.12 | 37.21 | 36.77 | 37.09 | 52,857 | -0.19(-0.50%) |
Aug 23, 2022 | 37.75 | 37.83 | 37.21 | 37.27 | 64,936 | -0.36(-0.96%) |
Aug 22, 2022 | 38.36 | 38.36 | 37.49 | 37.64 | 90,310 | -1.01(-2.62%) |
Aug 19, 2022 | 38.69 | 38.82 | 38.42 | 38.65 | 136,653 | -0.05(-0.12%) |
Aug 18, 2022 | 38.83 | 38.98 | 38.47 | 38.69 | 75,969 | -0.14(-0.36%) |
Aug 17, 2022 | 38.25 | 38.92 | 38.25 | 38.83 | 90,696 | +0.47(+1.23%) |
Aug 16, 2022 | 38.05 | 38.72 | 38.05 | 38.36 | 112,971 | +0.46(+1.20%) |
Aug 15, 2022 | 37.26 | 38.07 | 37.09 | 37.90 | 86,502 | +0.37(+0.99%) |
Aug 12, 2022 | 37.13 | 37.64 | 36.94 | 37.53 | 92,555 | +0.64(+1.74%) |
Aug 11, 2022 | 36.60 | 37.10 | 36.60 | 36.89 | 86,934 | +0.37(+1.02%) |
Aug 10, 2022 | 37.28 | 37.37 | 36.48 | 36.52 | 119,268 | -0.40(-1.08%) |
Aug 09, 2022 | 36.02 | 36.96 | 36.02 | 36.92 | 155,560 | +0.94(+2.61%) |
Aug 08, 2022 | 35.61 | 36.10 | 35.55 | 35.98 | 138,871 | +0.23(+0.65%) |
Aug 05, 2022 | 35.43 | 35.94 | 35.41 | 35.75 | 108,066 | +0.26(+0.73%) |
Aug 04, 2022 | 35.60 | 35.69 | 35.11 | 35.49 | 176,914 | +0.04(+0.10%) |
Aug 03, 2022 | 34.87 | 35.65 | 34.36 | 35.46 | 171,714 | +0.78(+2.26%) |
Aug 02, 2022 | 34.67 | 35.30 | 34.43 | 34.67 | 125,804 | +0.17(+0.48%) |
Aug 01, 2022 | 36.43 | 36.43 | 34.14 | 34.51 | 163,214 | -2.12(-5.79%) |
Jul 29, 2022 | 38.28 | 38.28 | 36.47 | 36.63 | 253,789 | -0.87(-2.31%) |
Jul 28, 2022 | 38.14 | 38.14 | 36.95 | 37.50 | 131,906 | -0.53(-1.38%) |
Jul 27, 2022 | 38.33 | 38.33 | 37.78 | 38.02 | 115,001 | -0.02(-0.05%) |
Jul 26, 2022 | 38.08 | 38.17 | 37.79 | 38.04 | 109,482 | +0.06(+0.15%) |
Jul 25, 2022 | 37.63 | 38.22 | 37.63 | 37.98 | 189,175 | +0.60(+1.60%) |
Jul 22, 2022 | 37.92 | 38.12 | 37.11 | 37.38 | 253,473 | -0.42(-1.10%) |
Jul 21, 2022 | 37.23 | 37.89 | 37.23 | 37.80 | 146,698 | +0.06(+0.17%) |
Jul 20, 2022 | 38.00 | 38.00 | 37.53 | 37.73 | 120,233 | -0.29(-0.75%) |
Jul 19, 2022 | 37.51 | 38.31 | 37.51 | 38.02 | 100,958 | +0.70(+1.88%) |
Jul 18, 2022 | 38.13 | 38.13 | 37.27 | 37.32 | 65,965 | -0.54(-1.44%) |
Jul 15, 2022 | 37.64 | 38.16 | 37.30 | 37.86 | 95,256 | +0.77(+2.09%) |
Jul 14, 2022 | 38.09 | 38.09 | 36.80 | 37.09 | 82,009 | -1.22(-3.18%) |
Jul 13, 2022 | 38.09 | 38.45 | 37.80 | 38.31 | 57,774 | +0.19(+0.51%) |
Jul 12, 2022 | 38.36 | 38.68 | 38.09 | 38.11 | 63,764 | -0.36(-0.93%) |
Jul 11, 2022 | 37.91 | 38.55 | 37.91 | 38.47 | 55,470 | +0.59(+1.56%) |
Jul 08, 2022 | 37.74 | 38.06 | 37.60 | 37.88 | 220,784 | +0.27(+0.71%) |
Jul 07, 2022 | 38.74 | 39.01 | 37.57 | 37.62 | 125,954 | -0.92(-2.39%) |
Jul 06, 2022 | 38.22 | 38.67 | 37.75 | 38.54 | 131,723 | +0.33(+0.87%) |
Jul 05, 2022 | 38.59 | 38.72 | 37.56 | 38.21 | 215,728 | -0.80(-2.06%) |