Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.85 | 32.34 | 31.73 | 31.91 | 946,506 | +0.14(+0.44%) |
Sep 29, 2022 | 31.41 | 31.89 | 31.11 | 31.77 | 536,958 | +0.26(+0.84%) |
Sep 28, 2022 | 31.19 | 31.62 | 31.17 | 31.51 | 682,182 | +0.42(+1.36%) |
Sep 27, 2022 | 31.33 | 31.63 | 31.04 | 31.08 | 581,022 | -0.14(-0.45%) |
Sep 26, 2022 | 31.31 | 31.75 | 31.09 | 31.22 | 719,209 | -0.23(-0.75%) |
Sep 23, 2022 | 31.92 | 32.27 | 31.07 | 31.46 | 658,844 | -0.61(-1.91%) |
Sep 22, 2022 | 32.32 | 32.43 | 31.79 | 32.07 | 744,801 | -0.36(-1.10%) |
Sep 21, 2022 | 32.64 | 33.22 | 32.38 | 32.43 | 849,761 | -0.18(-0.55%) |
Sep 20, 2022 | 32.72 | 32.77 | 32.40 | 32.61 | 315,566 | -0.23(-0.72%) |
Sep 19, 2022 | 32.62 | 32.86 | 32.34 | 32.84 | 342,696 | +0.12(+0.37%) |
Sep 16, 2022 | 32.38 | 32.73 | 32.13 | 32.72 | 1,081,191 | +0.23(+0.69%) |
Sep 15, 2022 | 32.61 | 32.79 | 32.35 | 32.49 | 468,024 | -0.15(-0.46%) |
Sep 14, 2022 | 33.00 | 33.12 | 32.49 | 32.64 | 439,136 | -0.34(-1.03%) |
Sep 13, 2022 | 33.57 | 33.68 | 32.90 | 32.98 | 449,307 | -0.87(-2.58%) |
Sep 12, 2022 | 33.80 | 33.86 | 33.55 | 33.86 | 371,820 | +0.17(+0.50%) |
Sep 09, 2022 | 33.27 | 33.71 | 33.23 | 33.69 | 366,512 | +0.54(+1.62%) |
Sep 08, 2022 | 33.34 | 33.51 | 32.97 | 33.15 | 483,779 | -0.35(-1.04%) |
Sep 07, 2022 | 33.37 | 33.88 | 33.36 | 33.50 | 594,453 | +0.34(+1.02%) |
Sep 06, 2022 | 33.12 | 33.20 | 32.49 | 33.16 | 815,296 | +0.04(+0.11%) |
Sep 02, 2022 | 32.99 | 33.35 | 32.87 | 33.12 | 600,890 | +0.11(+0.34%) |
Sep 01, 2022 | 33.09 | 33.09 | 32.69 | 33.01 | 297,656 | -0.12(-0.37%) |
Aug 31, 2022 | 33.19 | 33.76 | 33.04 | 33.13 | 448,500 | -0.00(-0.00%) |
Aug 30, 2022 | 34.11 | 34.16 | 33.05 | 33.13 | 677,608 | -0.88(-2.58%) |
Aug 29, 2022 | 34.08 | 34.30 | 33.44 | 34.01 | 502,921 | -0.24(-0.71%) |
Aug 26, 2022 | 35.00 | 35.08 | 34.22 | 34.25 | 344,677 | -0.56(-1.61%) |
Aug 25, 2022 | 34.73 | 34.84 | 34.32 | 34.81 | 316,447 | +0.23(+0.68%) |
Aug 24, 2022 | 34.51 | 34.73 | 34.25 | 34.58 | 578,383 | +0.21(+0.63%) |
Aug 23, 2022 | 34.62 | 34.66 | 34.25 | 34.37 | 401,100 | -0.38(-1.10%) |
Aug 22, 2022 | 35.03 | 35.07 | 34.66 | 34.75 | 460,311 | -0.30(-0.85%) |
Aug 19, 2022 | 35.38 | 35.54 | 34.94 | 35.05 | 565,712 | -0.25(-0.71%) |
Aug 18, 2022 | 35.27 | 35.60 | 34.87 | 35.30 | 478,845 | +0.08(+0.24%) |
Aug 17, 2022 | 35.37 | 35.64 | 34.65 | 35.22 | 504,972 | -0.15(-0.42%) |
Aug 16, 2022 | 35.99 | 36.43 | 35.32 | 35.37 | 404,251 | -0.62(-1.71%) |
Aug 15, 2022 | 35.89 | 36.17 | 35.77 | 35.98 | 469,666 | +0.07(+0.18%) |
Aug 12, 2022 | 35.70 | 36.04 | 35.66 | 35.92 | 298,152 | +0.28(+0.79%) |
Aug 11, 2022 | 35.94 | 36.11 | 35.56 | 35.64 | 231,692 | -0.37(-1.04%) |
Aug 10, 2022 | 35.58 | 36.02 | 35.52 | 36.01 | 616,213 | +0.56(+1.58%) |
Aug 09, 2022 | 35.69 | 35.94 | 35.33 | 35.45 | 327,558 | +0.04(+0.11%) |
Aug 08, 2022 | 35.66 | 35.77 | 35.22 | 35.41 | 689,851 | -0.32(-0.89%) |
Aug 05, 2022 | 35.23 | 36.01 | 34.96 | 35.73 | 549,625 | +0.71(+2.03%) |
Aug 04, 2022 | 35.55 | 35.69 | 34.99 | 35.02 | 474,244 | -0.59(-1.65%) |
Aug 03, 2022 | 35.63 | 35.74 | 34.87 | 35.61 | 612,302 | +0.12(+0.34%) |
Aug 02, 2022 | 35.68 | 35.80 | 35.26 | 35.49 | 382,409 | -0.25(-0.71%) |
Aug 01, 2022 | 35.91 | 36.26 | 35.73 | 35.74 | 794,383 | -0.21(-0.57%) |
Jul 29, 2022 | 35.81 | 36.07 | 35.17 | 35.94 | 383,846 | +0.10(+0.29%) |
Jul 28, 2022 | 35.36 | 35.96 | 34.94 | 35.84 | 234,895 | +0.37(+1.05%) |
Jul 27, 2022 | 35.57 | 35.81 | 35.22 | 35.47 | 461,377 | -0.06(-0.16%) |
Jul 26, 2022 | 35.14 | 35.52 | 35.10 | 35.52 | 309,529 | +0.44(+1.25%) |
Jul 25, 2022 | 35.28 | 35.52 | 34.87 | 35.08 | 337,473 | +0.07(+0.19%) |
Jul 22, 2022 | 35.00 | 35.19 | 34.59 | 35.02 | 581,990 | +0.24(+0.70%) |
Jul 21, 2022 | 34.56 | 34.95 | 34.55 | 34.78 | 453,313 | +0.01(+0.03%) |
Jul 20, 2022 | 34.99 | 34.99 | 34.57 | 34.77 | 367,156 | -0.09(-0.27%) |
Jul 19, 2022 | 34.52 | 34.87 | 34.29 | 34.86 | 651,176 | +0.54(+1.58%) |
Jul 18, 2022 | 34.78 | 34.92 | 34.29 | 34.32 | 280,645 | -0.49(-1.40%) |
Jul 15, 2022 | 35.20 | 35.22 | 34.62 | 34.80 | 448,775 | +0.35(+1.00%) |
Jul 14, 2022 | 33.94 | 34.50 | 33.84 | 34.46 | 702,889 | +0.11(+0.33%) |
Jul 13, 2022 | 34.57 | 34.80 | 34.26 | 34.35 | 318,266 | -0.36(-1.05%) |
Jul 12, 2022 | 34.87 | 35.30 | 34.53 | 34.71 | 383,951 | -0.03(-0.08%) |
Jul 11, 2022 | 34.82 | 35.74 | 34.52 | 34.74 | 462,164 | -0.08(-0.24%) |
Jul 08, 2022 | 35.03 | 35.33 | 34.67 | 34.82 | 743,022 | -0.21(-0.59%) |
Jul 07, 2022 | 34.58 | 35.08 | 34.25 | 35.03 | 881,849 | +0.45(+1.30%) |
Jul 06, 2022 | 33.46 | 36.02 | 33.41 | 34.58 | 2,780,868 | +1.13(+3.38%) |
Jul 05, 2022 | 33.61 | 34.12 | 32.75 | 33.45 | 449,343 | -0.41(-1.21%) |