Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.87 | 32.23 | 31.47 | 31.47 | 23,986 | -0.50(-1.57%) |
Sep 29, 2022 | 32.15 | 32.18 | 31.73 | 31.97 | 55,626 | -0.78(-2.38%) |
Sep 28, 2022 | 32.00 | 32.91 | 31.93 | 32.75 | 236,664 | +0.92(+2.88%) |
Sep 27, 2022 | 32.21 | 32.41 | 31.61 | 31.84 | 61,470 | +0.06(+0.19%) |
Sep 26, 2022 | 32.19 | 32.59 | 31.71 | 31.78 | 31,953 | -0.43(-1.35%) |
Sep 23, 2022 | 32.57 | 32.57 | 31.72 | 32.21 | 22,169 | -0.86(-2.60%) |
Sep 22, 2022 | 33.73 | 33.75 | 33.02 | 33.07 | 59,328 | -0.75(-2.23%) |
Sep 21, 2022 | 34.62 | 34.79 | 33.78 | 33.82 | 26,060 | -0.61(-1.77%) |
Sep 20, 2022 | 34.70 | 34.70 | 34.24 | 34.43 | 76,986 | -0.60(-1.71%) |
Sep 19, 2022 | 34.45 | 35.05 | 34.45 | 35.03 | 24,237 | +0.22(+0.62%) |
Sep 16, 2022 | 34.51 | 34.82 | 34.42 | 34.81 | 23,977 | -0.33(-0.95%) |
Sep 15, 2022 | 35.29 | 35.72 | 35.11 | 35.15 | 16,516 | -0.30(-0.86%) |
Sep 14, 2022 | 35.19 | 35.56 | 35.02 | 35.45 | 61,073 | +0.21(+0.60%) |
Sep 13, 2022 | 35.88 | 35.92 | 35.17 | 35.24 | 54,046 | -1.68(-4.56%) |
Sep 12, 2022 | 36.82 | 36.97 | 36.67 | 36.92 | 56,368 | +0.36(+0.99%) |
Sep 09, 2022 | 36.18 | 36.59 | 36.18 | 36.56 | 81,269 | +0.70(+1.94%) |
Sep 08, 2022 | 35.21 | 35.94 | 35.21 | 35.86 | 22,539 | +0.36(+1.02%) |
Sep 07, 2022 | 34.82 | 35.55 | 34.68 | 35.50 | 185,069 | +0.85(+2.46%) |
Sep 06, 2022 | 35.03 | 35.03 | 34.43 | 34.65 | 106,565 | -0.24(-0.67%) |
Sep 02, 2022 | 35.44 | 35.59 | 34.73 | 34.88 | 14,013 | -0.24(-0.67%) |
Sep 01, 2022 | 34.81 | 35.13 | 34.58 | 35.12 | 117,453 | +0.14(+0.41%) |
Aug 31, 2022 | 35.31 | 35.39 | 34.97 | 34.97 | 54,068 | -0.25(-0.71%) |
Aug 30, 2022 | 35.67 | 35.67 | 35.18 | 35.22 | 74,567 | -0.41(-1.16%) |
Aug 29, 2022 | 35.40 | 35.83 | 35.40 | 35.64 | 54,689 | -0.12(-0.33%) |
Aug 26, 2022 | 36.74 | 36.74 | 35.68 | 35.75 | 30,745 | -0.88(-2.41%) |
Aug 25, 2022 | 36.28 | 36.68 | 36.28 | 36.64 | 18,304 | +0.39(+1.08%) |
Aug 24, 2022 | 36.08 | 36.31 | 36.08 | 36.24 | 14,961 | +0.12(+0.33%) |
Aug 23, 2022 | 36.27 | 36.33 | 36.10 | 36.13 | 18,370 | -0.13(-0.35%) |
Aug 22, 2022 | 36.45 | 36.49 | 36.19 | 36.25 | 70,003 | -0.68(-1.84%) |
Aug 19, 2022 | 37.01 | 37.02 | 36.83 | 36.93 | 41,648 | -0.25(-0.68%) |
Aug 18, 2022 | 37.16 | 37.36 | 37.02 | 37.18 | 21,887 | +0.04(+0.11%) |
Aug 17, 2022 | 37.14 | 37.26 | 37.05 | 37.15 | 23,272 | -0.25(-0.66%) |
Aug 16, 2022 | 37.14 | 37.53 | 37.14 | 37.39 | 39,535 | +0.24(+0.63%) |
Aug 15, 2022 | 36.78 | 37.19 | 36.78 | 37.16 | 73,003 | +0.08(+0.21%) |
Aug 12, 2022 | 36.69 | 37.08 | 36.68 | 37.08 | 30,739 | +0.52(+1.42%) |
Aug 11, 2022 | 36.59 | 36.75 | 36.48 | 36.56 | 34,253 | +0.23(+0.62%) |
Aug 10, 2022 | 36.23 | 36.40 | 36.23 | 36.33 | 108,117 | +0.53(+1.48%) |
Aug 09, 2022 | 35.75 | 35.85 | 35.70 | 35.80 | 116,456 | +0.09(+0.25%) |
Aug 08, 2022 | 35.93 | 35.97 | 35.68 | 35.71 | 85,876 | +0.06(+0.16%) |
Aug 05, 2022 | 35.46 | 35.69 | 35.42 | 35.66 | 64,390 | +0.02(+0.06%) |
Aug 04, 2022 | 35.77 | 35.82 | 35.64 | 35.64 | 110,024 | -0.09(-0.25%) |
Aug 03, 2022 | 35.66 | 35.84 | 35.47 | 35.72 | 23,292 | +0.32(+0.91%) |
Aug 02, 2022 | 35.67 | 35.83 | 35.39 | 35.40 | 19,438 | -0.31(-0.88%) |
Aug 01, 2022 | 35.59 | 35.86 | 34.98 | 35.71 | 85,153 | -0.06(-0.16%) |
Jul 29, 2022 | 35.42 | 35.87 | 35.42 | 35.77 | 30,531 | +0.24(+0.66%) |
Jul 28, 2022 | 35.20 | 35.59 | 35.01 | 35.54 | 23,774 | +0.43(+1.23%) |
Jul 27, 2022 | 34.89 | 35.24 | 34.69 | 35.11 | 26,468 | +0.36(+1.04%) |
Jul 26, 2022 | 34.71 | 34.86 | 34.71 | 34.74 | 16,048 | -0.19(-0.53%) |
Jul 25, 2022 | 34.68 | 34.97 | 34.67 | 34.93 | 11,892 | +0.31(+0.91%) |
Jul 22, 2022 | 34.70 | 34.86 | 34.42 | 34.62 | 52,157 | -0.06(-0.17%) |
Jul 21, 2022 | 34.46 | 34.70 | 34.36 | 34.67 | 102,042 | +0.03(+0.08%) |
Jul 20, 2022 | 34.81 | 34.87 | 34.48 | 34.65 | 37,058 | -0.07(-0.20%) |
Jul 19, 2022 | 34.27 | 34.82 | 34.27 | 34.71 | 70,220 | +0.75(+2.19%) |
Jul 18, 2022 | 34.47 | 34.51 | 33.92 | 33.97 | 27,785 | -0.25(-0.74%) |
Jul 15, 2022 | 33.87 | 34.25 | 33.77 | 34.22 | 17,023 | +0.69(+2.05%) |
Jul 14, 2022 | 33.34 | 33.63 | 33.20 | 33.54 | 73,228 | -0.38(-1.13%) |
Jul 13, 2022 | 33.86 | 34.10 | 33.74 | 33.92 | 20,002 | -0.22(-0.63%) |
Jul 12, 2022 | 34.32 | 34.49 | 34.06 | 34.14 | 37,838 | -0.11(-0.31%) |
Jul 11, 2022 | 34.30 | 34.35 | 34.16 | 34.24 | 23,431 | -0.15(-0.43%) |
Jul 08, 2022 | 34.38 | 34.56 | 34.33 | 34.39 | 26,028 | -0.04(-0.11%) |
Jul 07, 2022 | 34.57 | 34.57 | 34.38 | 34.43 | 10,876 | +0.31(+0.92%) |
Jul 06, 2022 | 34.09 | 34.35 | 33.88 | 34.12 | 25,336 | +0.06(+0.17%) |
Jul 05, 2022 | 33.96 | 34.06 | 33.47 | 34.06 | 13,435 | -0.43(-1.25%) |