Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.18 | 34.06 | 32.85 | 33.35 | 1,844,900 | -0.37(-1.10%) |
Sep 29, 2022 | 32.82 | 33.80 | 31.99 | 33.72 | 1,346,569 | +0.50(+1.51%) |
Sep 28, 2022 | 31.58 | 33.43 | 31.17 | 33.22 | 1,139,656 | +2.05(+6.57%) |
Sep 27, 2022 | 31.27 | 31.52 | 30.49 | 31.17 | 1,441,655 | +0.67(+2.21%) |
Sep 26, 2022 | 30.98 | 31.86 | 30.25 | 30.50 | 1,507,554 | -1.12(-3.54%) |
Sep 23, 2022 | 32.91 | 32.95 | 31.18 | 31.62 | 2,046,680 | -3.10(-8.93%) |
Sep 22, 2022 | 36.38 | 36.90 | 34.69 | 34.72 | 1,701,036 | -1.17(-3.25%) |
Sep 21, 2022 | 37.78 | 37.93 | 35.86 | 35.89 | 1,369,180 | -0.92(-2.50%) |
Sep 20, 2022 | 36.64 | 37.07 | 35.94 | 36.81 | 1,164,553 | -0.16(-0.44%) |
Sep 19, 2022 | 35.93 | 37.58 | 35.84 | 36.97 | 1,417,320 | -0.35(-0.94%) |
Sep 16, 2022 | 38.21 | 38.21 | 36.29 | 37.32 | 2,557,289 | -1.14(-2.96%) |
Sep 15, 2022 | 37.72 | 38.89 | 37.47 | 38.46 | 1,831,962 | -0.48(-1.24%) |
Sep 14, 2022 | 38.16 | 39.36 | 38.03 | 38.94 | 1,250,737 | +1.37(+3.63%) |
Sep 13, 2022 | 37.89 | 38.83 | 37.26 | 37.57 | 1,379,711 | -1.02(-2.65%) |
Sep 12, 2022 | 38.51 | 39.14 | 37.90 | 38.60 | 877,721 | +0.83(+2.18%) |
Sep 09, 2022 | 37.42 | 37.98 | 37.14 | 37.77 | 1,220,023 | +1.40(+3.86%) |
Sep 08, 2022 | 35.79 | 36.69 | 35.79 | 36.37 | 1,327,877 | +0.44(+1.21%) |
Sep 07, 2022 | 35.50 | 36.68 | 35.01 | 35.93 | 1,889,476 | -0.82(-2.22%) |
Sep 06, 2022 | 37.64 | 37.82 | 36.31 | 36.75 | 1,289,623 | -0.38(-1.02%) |
Sep 02, 2022 | 37.20 | 37.68 | 36.50 | 37.13 | 1,037,773 | +1.11(+3.08%) |
Sep 01, 2022 | 36.00 | 36.38 | 35.31 | 36.02 | 1,077,107 | -0.94(-2.54%) |
Aug 31, 2022 | 35.80 | 37.61 | 35.44 | 36.96 | 1,184,502 | +0.17(+0.46%) |
Aug 30, 2022 | 37.78 | 37.86 | 36.31 | 36.79 | 1,570,880 | -1.83(-4.74%) |
Aug 29, 2022 | 36.51 | 39.11 | 36.15 | 38.62 | 1,582,365 | +1.96(+5.36%) |
Aug 26, 2022 | 37.04 | 37.40 | 36.20 | 36.65 | 812,948 | -0.40(-1.07%) |
Aug 25, 2022 | 36.89 | 37.08 | 36.12 | 37.05 | 1,068,109 | +0.51(+1.40%) |
Aug 24, 2022 | 35.79 | 36.58 | 35.48 | 36.54 | 1,139,322 | +0.94(+2.64%) |
Aug 23, 2022 | 35.55 | 36.73 | 35.42 | 35.60 | 1,560,111 | +0.82(+2.34%) |
Aug 22, 2022 | 34.00 | 34.80 | 33.03 | 34.79 | 1,106,392 | +0.53(+1.55%) |
Aug 19, 2022 | 34.57 | 34.68 | 33.97 | 34.25 | 963,915 | -0.43(-1.23%) |
Aug 18, 2022 | 33.26 | 34.72 | 33.25 | 34.68 | 1,210,095 | +1.72(+5.21%) |
Aug 17, 2022 | 32.30 | 33.10 | 32.01 | 32.96 | 1,024,977 | +0.54(+1.67%) |
Aug 16, 2022 | 33.10 | 33.55 | 31.79 | 32.42 | 1,290,611 | -0.52(-1.58%) |
Aug 15, 2022 | 32.02 | 33.15 | 31.62 | 32.95 | 1,402,055 | -0.46(-1.39%) |
Aug 12, 2022 | 32.69 | 33.42 | 32.31 | 33.41 | 1,393,311 | +0.51(+1.56%) |
Aug 11, 2022 | 32.88 | 33.79 | 32.73 | 32.90 | 2,312,772 | +1.05(+3.31%) |
Aug 10, 2022 | 31.48 | 31.99 | 30.69 | 31.84 | 980,453 | +0.36(+1.14%) |
Aug 09, 2022 | 31.23 | 31.71 | 30.77 | 31.49 | 1,767,315 | +0.85(+2.77%) |
Aug 08, 2022 | 30.62 | 31.44 | 30.47 | 30.64 | 1,513,913 | -0.06(-0.18%) |
Aug 05, 2022 | 29.65 | 31.48 | 29.41 | 30.70 | 2,000,572 | +0.12(+0.40%) |
Aug 04, 2022 | 30.60 | 32.13 | 29.95 | 30.57 | 3,415,673 | +0.40(+1.31%) |
Aug 03, 2022 | 32.63 | 32.63 | 30.03 | 30.18 | 2,415,577 | -1.96(-6.09%) |
Aug 02, 2022 | 32.53 | 32.62 | 31.42 | 32.14 | 1,190,874 | -0.37(-1.13%) |
Aug 01, 2022 | 32.01 | 32.94 | 31.33 | 32.50 | 1,429,403 | -0.58(-1.76%) |
Jul 29, 2022 | 32.42 | 33.17 | 32.10 | 33.09 | 1,462,641 | +1.64(+5.21%) |
Jul 28, 2022 | 31.68 | 32.06 | 30.74 | 31.45 | 1,276,508 | +0.17(+0.54%) |
Jul 27, 2022 | 30.43 | 31.53 | 29.98 | 31.28 | 1,112,901 | +1.21(+4.01%) |
Jul 26, 2022 | 30.87 | 31.07 | 29.52 | 30.07 | 1,234,736 | -0.20(-0.65%) |
Jul 25, 2022 | 28.93 | 30.28 | 28.44 | 30.27 | 1,175,383 | +1.97(+6.95%) |
Jul 22, 2022 | 28.97 | 29.44 | 28.07 | 28.30 | 1,109,431 | -0.73(-2.50%) |
Jul 21, 2022 | 28.60 | 29.04 | 28.02 | 29.03 | 1,170,479 | -0.83(-2.78%) |
Jul 20, 2022 | 28.93 | 30.00 | 28.68 | 29.86 | 1,249,526 | +0.65(+2.22%) |
Jul 19, 2022 | 27.73 | 29.32 | 27.71 | 29.21 | 1,549,328 | +1.37(+4.94%) |
Jul 18, 2022 | 27.43 | 28.42 | 27.43 | 27.83 | 1,561,027 | +1.21(+4.56%) |
Jul 15, 2022 | 26.40 | 26.65 | 25.76 | 26.62 | 1,714,122 | +1.20(+4.70%) |
Jul 14, 2022 | 24.83 | 25.48 | 24.45 | 25.42 | 1,404,665 | -0.66(-2.53%) |
Jul 13, 2022 | 25.62 | 26.93 | 25.62 | 26.08 | 1,306,964 | -0.06(-0.22%) |
Jul 12, 2022 | 25.98 | 26.72 | 25.70 | 26.14 | 1,725,870 | -1.03(-3.78%) |
Jul 11, 2022 | 26.83 | 27.34 | 26.21 | 27.16 | 1,445,644 | -0.09(-0.35%) |
Jul 08, 2022 | 27.53 | 27.64 | 26.39 | 27.26 | 1,484,180 | +0.19(+0.70%) |
Jul 07, 2022 | 26.66 | 27.47 | 26.35 | 27.07 | 2,090,961 | +1.38(+5.39%) |
Jul 06, 2022 | 25.82 | 26.44 | 24.55 | 25.69 | 1,970,381 | -0.52(-1.98%) |
Jul 05, 2022 | 27.60 | 27.82 | 25.66 | 26.20 | 2,360,528 | -2.41(-8.42%) |