Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.55 | 31.56 | 30.88 | 30.96 | 575,575 | -0.45(-1.45%) |
Sep 29, 2022 | 32.49 | 32.49 | 31.12 | 31.41 | 470,225 | -1.39(-4.24%) |
Sep 28, 2022 | 32.93 | 33.21 | 32.51 | 32.80 | 501,577 | +0.00(+0.00%) |
Sep 27, 2022 | 33.64 | 33.75 | 32.45 | 32.80 | 448,128 | -0.56(-1.67%) |
Sep 26, 2022 | 33.60 | 34.01 | 33.32 | 33.36 | 382,985 | -0.44(-1.29%) |
Sep 23, 2022 | 33.82 | 33.96 | 33.16 | 33.79 | 443,762 | -0.39(-1.14%) |
Sep 22, 2022 | 34.02 | 34.38 | 33.86 | 34.18 | 310,114 | -0.11(-0.32%) |
Sep 21, 2022 | 34.95 | 35.24 | 34.26 | 34.30 | 320,722 | -0.35(-1.02%) |
Sep 20, 2022 | 34.70 | 35.02 | 34.39 | 34.65 | 364,071 | -0.40(-1.14%) |
Sep 19, 2022 | 34.50 | 35.09 | 34.40 | 35.05 | 343,857 | +0.37(+1.07%) |
Sep 16, 2022 | 34.15 | 34.70 | 33.69 | 34.68 | 731,871 | +0.32(+0.95%) |
Sep 15, 2022 | 34.50 | 34.84 | 34.14 | 34.35 | 457,321 | -0.13(-0.38%) |
Sep 14, 2022 | 35.81 | 35.87 | 34.11 | 34.48 | 512,130 | -1.40(-3.90%) |
Sep 13, 2022 | 36.95 | 36.99 | 35.65 | 35.88 | 487,092 | -1.82(-4.82%) |
Sep 12, 2022 | 37.92 | 38.54 | 37.64 | 37.70 | 349,762 | +0.14(+0.37%) |
Sep 09, 2022 | 36.58 | 37.69 | 36.47 | 37.56 | 319,252 | +1.09(+2.98%) |
Sep 08, 2022 | 36.35 | 36.48 | 35.71 | 36.48 | 323,622 | -0.20(-0.56%) |
Sep 07, 2022 | 36.17 | 36.80 | 35.75 | 36.68 | 423,982 | +0.43(+1.18%) |
Sep 06, 2022 | 37.29 | 37.29 | 36.14 | 36.25 | 404,487 | -1.10(-2.96%) |
Sep 02, 2022 | 38.05 | 38.05 | 37.23 | 37.36 | 403,382 | -0.41(-1.08%) |
Sep 01, 2022 | 37.81 | 37.99 | 37.27 | 37.77 | 355,396 | -0.21(-0.56%) |
Aug 31, 2022 | 38.93 | 38.93 | 37.95 | 37.98 | 407,668 | -0.89(-2.29%) |
Aug 30, 2022 | 39.45 | 39.49 | 38.80 | 38.87 | 279,459 | -0.46(-1.18%) |
Aug 29, 2022 | 38.70 | 39.46 | 38.70 | 39.33 | 297,375 | +0.11(+0.28%) |
Aug 26, 2022 | 40.05 | 40.12 | 39.16 | 39.22 | 284,677 | -1.06(-2.63%) |
Aug 25, 2022 | 39.21 | 40.39 | 38.86 | 40.28 | 396,398 | +1.03(+2.61%) |
Aug 24, 2022 | 39.56 | 39.58 | 39.13 | 39.25 | 312,363 | -0.20(-0.51%) |
Aug 23, 2022 | 39.67 | 39.70 | 39.07 | 39.46 | 372,957 | -0.86(-2.14%) |
Aug 22, 2022 | 41.38 | 41.66 | 40.25 | 40.32 | 288,897 | -1.58(-3.77%) |
Aug 19, 2022 | 43.12 | 43.12 | 41.87 | 41.90 | 383,947 | -1.49(-3.43%) |
Aug 18, 2022 | 43.04 | 43.49 | 42.53 | 43.39 | 314,479 | +0.21(+0.49%) |
Aug 17, 2022 | 42.73 | 43.31 | 42.41 | 43.18 | 346,906 | +0.03(+0.06%) |
Aug 16, 2022 | 42.74 | 43.19 | 42.59 | 43.15 | 352,445 | +0.37(+0.86%) |
Aug 15, 2022 | 42.22 | 42.99 | 41.87 | 42.78 | 380,381 | +0.52(+1.24%) |
Aug 12, 2022 | 42.05 | 42.28 | 41.40 | 42.26 | 311,706 | +0.48(+1.14%) |
Aug 11, 2022 | 41.96 | 42.45 | 41.52 | 41.78 | 351,587 | +0.23(+0.55%) |
Aug 10, 2022 | 40.24 | 41.62 | 40.24 | 41.55 | 341,397 | +1.87(+4.70%) |
Aug 09, 2022 | 40.72 | 40.72 | 39.47 | 39.69 | 306,550 | -1.04(-2.55%) |
Aug 08, 2022 | 40.06 | 41.16 | 40.04 | 40.72 | 358,435 | +0.87(+2.19%) |
Aug 05, 2022 | 40.07 | 40.99 | 38.85 | 39.85 | 566,111 | -1.15(-2.80%) |
Aug 04, 2022 | 41.11 | 41.15 | 40.66 | 41.00 | 410,713 | -0.25(-0.60%) |
Aug 03, 2022 | 40.42 | 41.27 | 40.42 | 41.25 | 254,800 | +1.22(+3.05%) |
Aug 02, 2022 | 40.85 | 40.85 | 39.86 | 40.03 | 318,887 | -0.94(-2.29%) |
Aug 01, 2022 | 39.81 | 41.18 | 39.44 | 40.96 | 448,713 | +0.97(+2.41%) |
Jul 29, 2022 | 40.10 | 40.23 | 39.43 | 40.00 | 875,201 | -0.24(-0.59%) |
Jul 28, 2022 | 40.06 | 40.41 | 39.47 | 40.24 | 241,417 | +0.38(+0.95%) |
Jul 27, 2022 | 39.25 | 40.04 | 39.01 | 39.86 | 298,418 | +0.74(+1.90%) |
Jul 26, 2022 | 38.98 | 39.21 | 38.49 | 39.12 | 410,323 | -0.05(-0.12%) |
Jul 25, 2022 | 38.94 | 39.26 | 38.67 | 39.16 | 532,678 | -0.09(-0.23%) |
Jul 22, 2022 | 39.53 | 39.72 | 38.70 | 39.25 | 397,508 | -0.22(-0.56%) |
Jul 21, 2022 | 38.99 | 39.53 | 38.82 | 39.47 | 301,989 | +0.29(+0.75%) |
Jul 20, 2022 | 39.21 | 39.44 | 38.75 | 39.18 | 311,293 | +0.03(+0.07%) |
Jul 19, 2022 | 38.74 | 39.37 | 38.57 | 39.15 | 258,761 | +0.99(+2.60%) |
Jul 18, 2022 | 38.38 | 38.80 | 38.14 | 38.16 | 227,083 | -0.14(-0.36%) |
Jul 15, 2022 | 38.42 | 38.56 | 37.68 | 38.30 | 318,584 | +0.48(+1.26%) |
Jul 14, 2022 | 38.45 | 38.46 | 37.60 | 37.82 | 271,974 | -1.09(-2.81%) |
Jul 13, 2022 | 38.55 | 39.02 | 38.22 | 38.91 | 256,957 | -0.03(-0.07%) |
Jul 12, 2022 | 38.70 | 39.62 | 38.70 | 38.94 | 264,319 | +0.51(+1.34%) |
Jul 11, 2022 | 38.22 | 38.71 | 37.29 | 38.43 | 452,840 | +0.40(+1.06%) |
Jul 08, 2022 | 38.61 | 38.77 | 37.57 | 38.02 | 653,614 | -2.14(-5.33%) |
Jul 07, 2022 | 40.81 | 40.81 | 39.11 | 40.16 | 475,305 | -0.64(-1.58%) |
Jul 06, 2022 | 41.37 | 41.66 | 40.50 | 40.81 | 359,876 | -0.81(-1.94%) |
Jul 05, 2022 | 40.51 | 41.62 | 40.13 | 41.62 | 283,134 | +0.51(+1.23%) |