Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.76 | 35.28 | 34.43 | 34.76 | 389,140 | -0.13(-0.37%) |
Sep 29, 2022 | 34.72 | 34.96 | 34.02 | 34.89 | 412,815 | -0.13(-0.37%) |
Sep 28, 2022 | 33.81 | 35.13 | 33.71 | 35.02 | 467,362 | +1.53(+4.57%) |
Sep 27, 2022 | 33.66 | 34.08 | 33.27 | 33.49 | 1,032,044 | +0.32(+0.96%) |
Sep 26, 2022 | 33.83 | 34.26 | 33.10 | 33.17 | 1,354,254 | -1.32(-3.83%) |
Sep 23, 2022 | 35.62 | 35.62 | 34.17 | 34.49 | 922,245 | -2.34(-6.35%) |
Sep 22, 2022 | 37.67 | 37.77 | 36.83 | 36.83 | 418,279 | -0.30(-0.81%) |
Sep 21, 2022 | 38.33 | 38.39 | 37.11 | 37.13 | 231,181 | -0.63(-1.67%) |
Sep 20, 2022 | 37.83 | 37.94 | 37.34 | 37.76 | 303,128 | -0.44(-1.15%) |
Sep 19, 2022 | 37.01 | 38.23 | 36.94 | 38.20 | 286,833 | +0.27(+0.71%) |
Sep 16, 2022 | 38.46 | 38.49 | 37.41 | 37.93 | 272,788 | -0.83(-2.14%) |
Sep 15, 2022 | 39.20 | 39.37 | 38.60 | 38.76 | 315,188 | -0.94(-2.37%) |
Sep 14, 2022 | 39.13 | 40.01 | 39.13 | 39.70 | 317,927 | +0.81(+2.08%) |
Sep 13, 2022 | 39.39 | 39.83 | 38.74 | 38.89 | 380,275 | -1.06(-2.65%) |
Sep 12, 2022 | 39.88 | 40.29 | 39.56 | 39.95 | 300,811 | +0.66(+1.68%) |
Sep 09, 2022 | 39.02 | 39.46 | 38.86 | 39.29 | 312,609 | +0.94(+2.45%) |
Sep 08, 2022 | 38.12 | 38.47 | 37.90 | 38.35 | 560,706 | +0.30(+0.79%) |
Sep 07, 2022 | 37.51 | 38.16 | 37.30 | 38.05 | 443,002 | -0.13(-0.34%) |
Sep 06, 2022 | 39.07 | 39.09 | 38.10 | 38.18 | 602,807 | -0.52(-1.34%) |
Sep 02, 2022 | 38.85 | 39.17 | 38.46 | 38.70 | 462,065 | +0.71(+1.87%) |
Sep 01, 2022 | 38.40 | 38.40 | 37.58 | 37.99 | 670,101 | -0.88(-2.26%) |
Aug 31, 2022 | 38.61 | 39.42 | 38.27 | 38.87 | 323,211 | -0.36(-0.92%) |
Aug 30, 2022 | 40.19 | 40.19 | 38.94 | 39.23 | 707,976 | -1.36(-3.35%) |
Aug 29, 2022 | 40.10 | 41.03 | 39.98 | 40.59 | 335,446 | +0.40(+1.00%) |
Aug 26, 2022 | 40.92 | 41.14 | 40.14 | 40.19 | 262,554 | -0.70(-1.71%) |
Aug 25, 2022 | 40.82 | 40.96 | 40.57 | 40.89 | 292,101 | +0.37(+0.91%) |
Aug 24, 2022 | 40.09 | 40.57 | 39.91 | 40.52 | 445,690 | +0.50(+1.25%) |
Aug 23, 2022 | 39.36 | 40.37 | 39.36 | 40.02 | 189,415 | +1.11(+2.85%) |
Aug 22, 2022 | 38.60 | 39.07 | 38.18 | 38.91 | 169,779 | -0.09(-0.23%) |
Aug 19, 2022 | 39.06 | 39.20 | 38.82 | 39.00 | 164,492 | -0.27(-0.69%) |
Aug 18, 2022 | 38.74 | 39.31 | 38.74 | 39.27 | 533,569 | +0.92(+2.40%) |
Aug 17, 2022 | 38.15 | 38.68 | 37.98 | 38.35 | 774,264 | +0.01(+0.03%) |
Aug 16, 2022 | 38.33 | 38.74 | 38.10 | 38.34 | 350,559 | +0.07(+0.18%) |
Aug 15, 2022 | 37.88 | 38.43 | 37.40 | 38.27 | 971,937 | -0.70(-1.80%) |
Aug 12, 2022 | 38.47 | 38.98 | 38.32 | 38.97 | 296,060 | +0.38(+0.98%) |
Aug 11, 2022 | 38.25 | 38.87 | 38.15 | 38.59 | 555,657 | +1.02(+2.71%) |
Aug 10, 2022 | 37.41 | 37.78 | 36.81 | 37.57 | 340,119 | +0.47(+1.27%) |
Aug 09, 2022 | 37.11 | 37.47 | 36.92 | 37.10 | 179,528 | +0.40(+1.09%) |
Aug 08, 2022 | 36.47 | 36.99 | 36.47 | 36.70 | 346,674 | +0.28(+0.77%) |
Aug 05, 2022 | 35.42 | 36.62 | 35.38 | 36.42 | 519,049 | +0.49(+1.36%) |
Aug 04, 2022 | 36.91 | 36.91 | 35.85 | 35.93 | 452,241 | -1.07(-2.89%) |
Aug 03, 2022 | 38.09 | 38.09 | 36.75 | 37.00 | 425,384 | -0.77(-2.04%) |
Aug 02, 2022 | 37.89 | 38.20 | 37.57 | 37.77 | 231,976 | -0.18(-0.47%) |
Aug 01, 2022 | 38.12 | 38.17 | 37.55 | 37.95 | 398,657 | -0.72(-1.86%) |
Jul 29, 2022 | 37.98 | 38.74 | 37.95 | 38.67 | 322,988 | +1.21(+3.23%) |
Jul 28, 2022 | 37.70 | 37.80 | 36.80 | 37.46 | 372,681 | +0.23(+0.62%) |
Jul 27, 2022 | 36.58 | 37.38 | 36.32 | 37.23 | 427,219 | +0.82(+2.25%) |
Jul 26, 2022 | 36.97 | 37.09 | 36.18 | 36.41 | 360,875 | -0.16(-0.44%) |
Jul 25, 2022 | 35.83 | 36.59 | 35.64 | 36.57 | 311,073 | +1.00(+2.81%) |
Jul 22, 2022 | 36.12 | 36.38 | 35.38 | 35.57 | 638,483 | -0.37(-1.03%) |
Jul 21, 2022 | 35.61 | 35.95 | 35.01 | 35.94 | 579,131 | -0.38(-1.05%) |
Jul 20, 2022 | 35.91 | 36.43 | 35.59 | 36.32 | 373,813 | +0.25(+0.69%) |
Jul 19, 2022 | 35.20 | 36.12 | 35.10 | 36.07 | 334,304 | +1.05(+3.00%) |
Jul 18, 2022 | 35.18 | 35.51 | 34.91 | 35.02 | 648,117 | +0.65(+1.89%) |
Jul 15, 2022 | 34.41 | 34.49 | 33.91 | 34.37 | 915,633 | +0.52(+1.54%) |
Jul 14, 2022 | 33.46 | 33.87 | 32.88 | 33.85 | 1,627,245 | -0.67(-1.94%) |
Jul 13, 2022 | 34.08 | 34.95 | 34.08 | 34.52 | 976,633 | +0.04(+0.12%) |
Jul 12, 2022 | 34.38 | 34.74 | 34.07 | 34.48 | 832,363 | -0.65(-1.85%) |
Jul 11, 2022 | 35.02 | 35.42 | 34.75 | 35.13 | 1,079,561 | -0.37(-1.04%) |
Jul 08, 2022 | 36.01 | 36.03 | 35.11 | 35.50 | 874,379 | -0.13(-0.36%) |
Jul 07, 2022 | 35.23 | 35.87 | 35.23 | 35.63 | 1,233,096 | +1.18(+3.43%) |
Jul 06, 2022 | 34.63 | 35.18 | 33.49 | 34.45 | 823,920 | -0.51(-1.46%) |
Jul 05, 2022 | 35.75 | 35.75 | 34.20 | 34.96 | 810,913 | -1.47(-4.04%) |