Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.76 | 37.17 | 36.66 | 36.68 | 94,557 | -0.47(-1.27%) |
Sep 29, 2022 | 37.29 | 37.52 | 36.84 | 37.15 | 131,209 | -0.79(-2.08%) |
Sep 28, 2022 | 37.02 | 37.97 | 36.94 | 37.94 | 56,261 | +1.34(+3.66%) |
Sep 27, 2022 | 37.60 | 37.65 | 36.33 | 36.60 | 229,910 | -0.57(-1.53%) |
Sep 26, 2022 | 37.81 | 38.06 | 37.08 | 37.17 | 88,739 | -1.80(-4.62%) |
Sep 23, 2022 | 38.99 | 39.13 | 38.68 | 38.97 | 75,068 | -1.11(-2.77%) |
Sep 22, 2022 | 40.00 | 40.15 | 39.74 | 40.08 | 76,875 | +0.15(+0.38%) |
Sep 21, 2022 | 40.43 | 40.63 | 39.93 | 39.93 | 39,264 | -0.33(-0.82%) |
Sep 20, 2022 | 40.25 | 40.44 | 39.89 | 40.26 | 125,776 | -0.91(-2.21%) |
Sep 19, 2022 | 40.37 | 41.18 | 40.33 | 41.17 | 50,943 | +0.52(+1.28%) |
Sep 16, 2022 | 40.79 | 40.98 | 40.55 | 40.65 | 58,605 | +0.28(+0.69%) |
Sep 15, 2022 | 40.90 | 40.90 | 40.35 | 40.37 | 274,119 | -0.96(-2.32%) |
Sep 14, 2022 | 41.64 | 41.85 | 41.26 | 41.33 | 87,792 | -1.00(-2.36%) |
Sep 13, 2022 | 42.56 | 43.12 | 42.33 | 42.33 | 48,275 | +0.19(+0.45%) |
Sep 12, 2022 | 42.02 | 42.19 | 42.00 | 42.14 | 36,839 | +0.41(+0.99%) |
Sep 09, 2022 | 41.68 | 41.76 | 41.45 | 41.73 | 32,574 | +0.73(+1.77%) |
Sep 08, 2022 | 40.23 | 41.11 | 40.23 | 41.00 | 107,644 | -0.31(-0.75%) |
Sep 07, 2022 | 41.02 | 41.31 | 40.74 | 41.31 | 45,691 | +3.57(+9.46%) |
Sep 06, 2022 | 37.91 | 38.15 | 37.51 | 37.74 | 64,841 | -0.33(-0.87%) |
Sep 02, 2022 | 39.12 | 39.12 | 37.77 | 38.07 | 60,348 | -0.48(-1.25%) |
Sep 01, 2022 | 38.50 | 38.55 | 38.04 | 38.55 | 53,426 | +0.34(+0.89%) |
Aug 31, 2022 | 38.74 | 38.98 | 38.13 | 38.21 | 145,701 | -0.73(-1.87%) |
Aug 30, 2022 | 39.06 | 39.19 | 38.64 | 38.94 | 74,347 | -1.19(-2.97%) |
Aug 29, 2022 | 40.08 | 40.21 | 39.69 | 40.13 | 60,644 | -0.56(-1.38%) |
Aug 26, 2022 | 43.61 | 43.61 | 40.56 | 40.69 | 170,692 | -3.04(-6.95%) |
Aug 25, 2022 | 43.35 | 43.76 | 43.35 | 43.73 | 26,682 | +0.31(+0.71%) |
Aug 24, 2022 | 43.11 | 43.61 | 43.11 | 43.42 | 29,982 | +0.55(+1.28%) |
Aug 23, 2022 | 43.06 | 43.36 | 42.77 | 42.87 | 67,531 | +0.53(+1.25%) |
Aug 22, 2022 | 42.46 | 42.52 | 42.26 | 42.34 | 32,365 | -0.79(-1.83%) |
Aug 19, 2022 | 43.03 | 43.31 | 43.03 | 43.13 | 22,588 | -0.13(-0.30%) |
Aug 18, 2022 | 43.30 | 43.43 | 43.20 | 43.26 | 17,609 | -0.66(-1.50%) |
Aug 17, 2022 | 43.84 | 44.01 | 43.63 | 43.92 | 30,923 | -0.23(-0.53%) |
Aug 16, 2022 | 43.84 | 44.51 | 43.79 | 44.16 | 46,761 | +1.02(+2.35%) |
Aug 15, 2022 | 43.11 | 43.38 | 43.04 | 43.14 | 86,410 | -0.71(-1.62%) |
Aug 12, 2022 | 43.40 | 43.89 | 43.40 | 43.85 | 25,243 | +0.43(+0.99%) |
Aug 11, 2022 | 44.63 | 44.63 | 43.42 | 43.42 | 42,803 | -0.58(-1.32%) |
Aug 10, 2022 | 43.96 | 44.16 | 43.50 | 44.00 | 27,319 | +0.80(+1.85%) |
Aug 09, 2022 | 42.71 | 43.34 | 42.71 | 43.20 | 45,540 | +0.50(+1.17%) |
Aug 08, 2022 | 42.80 | 42.90 | 42.61 | 42.70 | 63,073 | +0.81(+1.93%) |
Aug 05, 2022 | 41.85 | 41.98 | 41.67 | 41.89 | 25,984 | +0.64(+1.55%) |
Aug 04, 2022 | 41.13 | 41.35 | 41.06 | 41.25 | 27,227 | +0.41(+1.00%) |
Aug 03, 2022 | 41.01 | 41.01 | 40.55 | 40.84 | 30,706 | +0.12(+0.30%) |
Aug 02, 2022 | 41.07 | 41.09 | 40.72 | 40.72 | 41,804 | -0.71(-1.71%) |
Aug 01, 2022 | 41.69 | 41.86 | 41.26 | 41.43 | 35,037 | +0.22(+0.53%) |
Jul 29, 2022 | 40.78 | 41.27 | 40.67 | 41.21 | 19,489 | +0.55(+1.35%) |
Jul 28, 2022 | 40.37 | 40.70 | 40.15 | 40.66 | 43,797 | +0.31(+0.77%) |
Jul 27, 2022 | 38.76 | 40.36 | 38.61 | 40.35 | 124,314 | +1.82(+4.72%) |
Jul 26, 2022 | 39.01 | 39.01 | 38.44 | 38.53 | 59,788 | -0.11(-0.28%) |
Jul 25, 2022 | 38.90 | 39.10 | 38.49 | 38.64 | 41,334 | +0.55(+1.44%) |
Jul 22, 2022 | 38.29 | 38.59 | 38.00 | 38.09 | 43,481 | +0.05(+0.13%) |
Jul 21, 2022 | 37.98 | 38.26 | 37.74 | 38.04 | 47,468 | -0.61(-1.58%) |
Jul 20, 2022 | 39.17 | 39.19 | 38.58 | 38.65 | 104,489 | -0.79(-2.00%) |
Jul 19, 2022 | 38.94 | 39.85 | 38.80 | 39.44 | 212,365 | +2.02(+5.38%) |
Jul 18, 2022 | 37.51 | 37.72 | 37.38 | 37.42 | 88,072 | +0.40(+1.09%) |
Jul 15, 2022 | 37.05 | 37.24 | 36.68 | 37.02 | 71,713 | +1.28(+3.58%) |
Jul 14, 2022 | 35.22 | 35.76 | 34.98 | 35.74 | 52,568 | -0.69(-1.89%) |
Jul 13, 2022 | 36.18 | 36.56 | 36.05 | 36.43 | 76,805 | +0.02(+0.05%) |
Jul 12, 2022 | 36.43 | 36.89 | 36.34 | 36.41 | 95,554 | -0.18(-0.49%) |
Jul 11, 2022 | 36.83 | 36.92 | 36.54 | 36.59 | 89,845 | +0.24(+0.66%) |
Jul 08, 2022 | 36.27 | 36.48 | 36.08 | 36.35 | 55,963 | +0.04(+0.11%) |
Jul 07, 2022 | 36.49 | 36.57 | 36.21 | 36.31 | 64,291 | +0.00(+0.00%) |
Jul 06, 2022 | 36.46 | 36.52 | 36.08 | 36.31 | 140,103 | -0.35(-0.95%) |
Jul 05, 2022 | 36.62 | 36.91 | 36.30 | 36.66 | 59,096 | -2.07(-5.34%) |