Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.22 | 32.54 | 31.87 | 31.91 | 139,593 | -0.27(-0.84%) |
Sep 29, 2022 | 32.41 | 32.41 | 31.96 | 32.18 | 87,457 | -0.49(-1.50%) |
Sep 28, 2022 | 32.14 | 32.83 | 32.06 | 32.67 | 133,109 | +0.66(+2.06%) |
Sep 27, 2022 | 32.36 | 32.47 | 31.81 | 32.01 | 67,140 | -0.14(-0.44%) |
Sep 26, 2022 | 32.41 | 32.62 | 32.04 | 32.15 | 96,797 | -0.62(-1.89%) |
Sep 23, 2022 | 32.92 | 32.92 | 32.37 | 32.77 | 70,158 | -0.42(-1.27%) |
Sep 22, 2022 | 33.47 | 33.54 | 33.13 | 33.19 | 61,615 | -0.35(-1.04%) |
Sep 21, 2022 | 33.98 | 34.24 | 33.54 | 33.54 | 65,220 | -0.32(-0.95%) |
Sep 20, 2022 | 34.03 | 34.03 | 33.62 | 33.86 | 51,293 | -0.41(-1.20%) |
Sep 19, 2022 | 33.94 | 34.27 | 33.78 | 34.27 | 98,017 | +0.26(+0.76%) |
Sep 16, 2022 | 33.94 | 34.02 | 33.75 | 34.01 | 94,300 | -0.22(-0.64%) |
Sep 15, 2022 | 34.32 | 34.49 | 34.11 | 34.23 | 36,267 | -0.25(-0.73%) |
Sep 14, 2022 | 34.46 | 34.52 | 34.23 | 34.48 | 56,069 | +0.03(+0.09%) |
Sep 13, 2022 | 34.81 | 34.95 | 34.36 | 34.45 | 34,178 | -0.90(-2.55%) |
Sep 12, 2022 | 35.23 | 35.46 | 35.23 | 35.35 | 48,000 | +0.23(+0.65%) |
Sep 09, 2022 | 34.93 | 35.18 | 34.89 | 35.12 | 36,448 | +0.40(+1.15%) |
Sep 08, 2022 | 34.53 | 34.76 | 34.37 | 34.72 | 173,708 | +0.03(+0.09%) |
Sep 07, 2022 | 34.08 | 34.71 | 34.08 | 34.69 | 46,526 | +0.53(+1.55%) |
Sep 06, 2022 | 34.39 | 34.44 | 34.04 | 34.16 | 30,333 | -0.19(-0.55%) |
Sep 02, 2022 | 34.88 | 35.00 | 34.24 | 34.35 | 42,277 | -0.29(-0.84%) |
Sep 01, 2022 | 34.46 | 34.67 | 34.33 | 34.64 | 27,397 | -0.02(-0.06%) |
Aug 31, 2022 | 34.90 | 34.90 | 34.62 | 34.66 | 39,901 | -0.14(-0.40%) |
Aug 30, 2022 | 35.20 | 35.20 | 34.74 | 34.80 | 49,686 | -0.36(-1.02%) |
Aug 29, 2022 | 35.17 | 35.35 | 35.00 | 35.16 | 53,176 | -0.25(-0.71%) |
Aug 26, 2022 | 36.21 | 36.21 | 35.36 | 35.41 | 22,682 | -0.78(-2.16%) |
Aug 25, 2022 | 36.00 | 36.19 | 35.93 | 36.19 | 33,189 | +0.30(+0.84%) |
Aug 24, 2022 | 35.78 | 36.01 | 35.73 | 35.89 | 33,830 | +0.05(+0.14%) |
Aug 23, 2022 | 36.00 | 36.12 | 35.76 | 35.84 | 38,656 | -0.24(-0.67%) |
Aug 22, 2022 | 36.31 | 36.40 | 36.03 | 36.08 | 42,523 | -0.58(-1.58%) |
Aug 19, 2022 | 36.67 | 36.79 | 36.53 | 36.66 | 45,665 | -0.24(-0.65%) |
Aug 18, 2022 | 36.75 | 36.93 | 36.70 | 36.90 | 25,279 | +0.12(+0.33%) |
Aug 17, 2022 | 36.83 | 36.88 | 36.61 | 36.78 | 140,436 | -0.27(-0.73%) |
Aug 16, 2022 | 36.83 | 37.11 | 36.78 | 37.05 | 41,283 | +0.14(+0.38%) |
Aug 15, 2022 | 36.50 | 36.92 | 36.48 | 36.91 | 35,937 | +0.28(+0.76%) |
Aug 12, 2022 | 36.34 | 36.63 | 36.28 | 36.63 | 71,474 | +0.47(+1.31%) |
Aug 11, 2022 | 36.26 | 36.49 | 36.13 | 36.16 | 30,611 | -0.06(-0.17%) |
Aug 10, 2022 | 36.18 | 36.25 | 36.14 | 36.22 | 24,572 | +0.45(+1.26%) |
Aug 09, 2022 | 35.92 | 35.92 | 35.69 | 35.77 | 37,637 | -0.16(-0.45%) |
Aug 08, 2022 | 35.94 | 36.12 | 35.84 | 35.93 | 42,165 | +0.15(+0.42%) |
Aug 05, 2022 | 35.41 | 35.78 | 35.41 | 35.78 | 33,206 | +0.10(+0.28%) |
Aug 04, 2022 | 35.81 | 35.81 | 35.63 | 35.68 | 30,023 | -0.14(-0.39%) |
Aug 03, 2022 | 35.77 | 35.85 | 35.58 | 35.82 | 50,305 | +0.18(+0.51%) |
Aug 02, 2022 | 35.78 | 35.92 | 35.62 | 35.64 | 44,873 | -0.25(-0.70%) |
Aug 01, 2022 | 35.81 | 36.04 | 35.68 | 35.89 | 73,315 | -0.01(-0.03%) |
Jul 29, 2022 | 35.86 | 36.01 | 35.74 | 35.90 | 42,961 | +0.10(+0.28%) |
Jul 28, 2022 | 35.55 | 35.85 | 35.26 | 35.80 | 30,707 | +0.28(+0.79%) |
Jul 27, 2022 | 35.33 | 35.57 | 35.09 | 35.52 | 52,355 | +0.30(+0.85%) |
Jul 26, 2022 | 34.96 | 35.24 | 34.96 | 35.22 | 21,311 | +0.12(+0.34%) |
Jul 25, 2022 | 35.09 | 35.20 | 34.97 | 35.10 | 114,607 | +0.14(+0.40%) |
Jul 22, 2022 | 35.09 | 35.39 | 34.79 | 34.96 | 37,940 | -0.13(-0.37%) |
Jul 21, 2022 | 34.90 | 35.09 | 34.79 | 35.09 | 197,883 | +0.08(+0.23%) |
Jul 20, 2022 | 34.88 | 35.07 | 34.80 | 35.01 | 74,883 | +0.09(+0.26%) |
Jul 19, 2022 | 34.55 | 34.95 | 34.55 | 34.92 | 41,492 | +0.69(+2.02%) |
Jul 18, 2022 | 34.66 | 34.69 | 34.14 | 34.23 | 27,949 | -0.23(-0.67%) |
Jul 15, 2022 | 34.33 | 34.53 | 34.16 | 34.46 | 35,861 | +0.42(+1.23%) |
Jul 14, 2022 | 33.93 | 34.08 | 33.70 | 34.04 | 43,343 | -0.22(-0.64%) |
Jul 13, 2022 | 33.92 | 34.43 | 33.92 | 34.26 | 72,989 | -0.05(-0.15%) |
Jul 12, 2022 | 34.43 | 34.59 | 34.15 | 34.31 | 63,767 | -0.15(-0.44%) |
Jul 11, 2022 | 34.60 | 34.61 | 34.40 | 34.46 | 132,326 | -0.19(-0.55%) |
Jul 08, 2022 | 34.68 | 34.83 | 34.50 | 34.65 | 84,410 | -0.13(-0.38%) |
Jul 07, 2022 | 34.76 | 34.85 | 34.64 | 34.78 | 44,813 | +0.20(+0.59%) |
Jul 06, 2022 | 34.57 | 34.77 | 34.26 | 34.58 | 62,785 | +0.06(+0.17%) |
Jul 05, 2022 | 34.33 | 34.54 | 33.91 | 34.52 | 56,618 | -0.12(-0.35%) |