Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.82 | 32.00 | 31.37 | 31.41 | 34,531 | -0.39(-1.22%) |
Sep 29, 2022 | 32.06 | 32.06 | 31.61 | 31.80 | 48,239 | -0.49(-1.50%) |
Sep 28, 2022 | 31.89 | 32.45 | 31.81 | 32.29 | 166,730 | +0.51(+1.59%) |
Sep 27, 2022 | 32.23 | 32.24 | 31.59 | 31.78 | 52,286 | -0.19(-0.61%) |
Sep 26, 2022 | 32.24 | 32.30 | 31.85 | 31.98 | 41,720 | -0.33(-1.02%) |
Sep 23, 2022 | 32.54 | 32.54 | 31.95 | 32.31 | 110,845 | -0.51(-1.57%) |
Sep 22, 2022 | 32.94 | 33.04 | 32.79 | 32.82 | 82,625 | -0.17(-0.53%) |
Sep 21, 2022 | 33.65 | 33.89 | 33.00 | 33.00 | 58,419 | -0.52(-1.56%) |
Sep 20, 2022 | 33.65 | 33.65 | 33.26 | 33.52 | 44,736 | -0.36(-1.06%) |
Sep 19, 2022 | 33.41 | 33.90 | 33.41 | 33.88 | 53,021 | +0.15(+0.45%) |
Sep 16, 2022 | 33.56 | 33.73 | 33.45 | 33.73 | 94,702 | -0.09(-0.26%) |
Sep 15, 2022 | 34.10 | 34.17 | 33.76 | 33.82 | 35,592 | -0.38(-1.10%) |
Sep 14, 2022 | 34.25 | 34.30 | 33.93 | 34.19 | 25,596 | +0.02(+0.06%) |
Sep 13, 2022 | 34.83 | 34.86 | 34.05 | 34.17 | 27,170 | -1.22(-3.44%) |
Sep 12, 2022 | 35.35 | 35.49 | 35.30 | 35.39 | 108,557 | +0.22(+0.63%) |
Sep 09, 2022 | 34.96 | 35.23 | 34.92 | 35.17 | 93,150 | +0.42(+1.20%) |
Sep 08, 2022 | 34.36 | 34.77 | 34.36 | 34.75 | 19,424 | +0.17(+0.50%) |
Sep 07, 2022 | 33.98 | 34.62 | 33.98 | 34.58 | 43,590 | +0.58(+1.71%) |
Sep 06, 2022 | 34.17 | 34.27 | 33.92 | 34.00 | 30,370 | -0.03(-0.09%) |
Sep 02, 2022 | 34.74 | 34.81 | 33.93 | 34.03 | 65,472 | -0.37(-1.06%) |
Sep 01, 2022 | 34.12 | 34.43 | 33.93 | 34.40 | 89,404 | +0.15(+0.45%) |
Aug 31, 2022 | 34.58 | 34.67 | 34.22 | 34.24 | 60,163 | -0.25(-0.73%) |
Aug 30, 2022 | 34.88 | 34.88 | 34.42 | 34.49 | 22,545 | -0.37(-1.06%) |
Aug 29, 2022 | 34.82 | 35.03 | 34.76 | 34.86 | 30,132 | -0.12(-0.33%) |
Aug 26, 2022 | 36.04 | 36.04 | 34.98 | 34.98 | 24,782 | -1.02(-2.85%) |
Aug 25, 2022 | 35.67 | 36.00 | 35.63 | 36.00 | 70,868 | +0.39(+1.10%) |
Aug 24, 2022 | 35.54 | 35.69 | 35.50 | 35.61 | 25,972 | +0.03(+0.07%) |
Aug 23, 2022 | 35.65 | 35.76 | 35.51 | 35.59 | 28,017 | -0.13(-0.35%) |
Aug 22, 2022 | 36.00 | 36.00 | 35.65 | 35.71 | 55,923 | -0.61(-1.68%) |
Aug 19, 2022 | 36.45 | 36.46 | 36.27 | 36.32 | 43,371 | -0.33(-0.90%) |
Aug 18, 2022 | 36.55 | 36.67 | 36.49 | 36.65 | 30,776 | +0.12(+0.32%) |
Aug 17, 2022 | 36.43 | 36.68 | 36.38 | 36.53 | 61,895 | -0.21(-0.58%) |
Aug 16, 2022 | 36.49 | 36.86 | 36.49 | 36.75 | 84,013 | +0.19(+0.53%) |
Aug 15, 2022 | 36.23 | 36.56 | 36.20 | 36.55 | 37,288 | +0.17(+0.48%) |
Aug 12, 2022 | 36.05 | 36.39 | 35.99 | 36.38 | 36,089 | +0.52(+1.46%) |
Aug 11, 2022 | 36.01 | 36.18 | 35.84 | 35.86 | 68,971 | +0.02(+0.05%) |
Aug 10, 2022 | 35.79 | 35.88 | 35.72 | 35.84 | 47,289 | +0.54(+1.54%) |
Aug 09, 2022 | 35.35 | 35.40 | 35.23 | 35.30 | 35,547 | -0.06(-0.16%) |
Aug 08, 2022 | 35.57 | 35.59 | 35.29 | 35.35 | 22,428 | -0.01(-0.03%) |
Aug 05, 2022 | 35.00 | 35.39 | 35.00 | 35.37 | 23,943 | +0.04(+0.12%) |
Aug 04, 2022 | 35.41 | 35.41 | 35.27 | 35.32 | 22,706 | -0.07(-0.21%) |
Aug 03, 2022 | 35.23 | 35.48 | 35.09 | 35.40 | 52,597 | +0.33(+0.95%) |
Aug 02, 2022 | 35.27 | 35.43 | 35.05 | 35.07 | 38,459 | -0.30(-0.85%) |
Aug 01, 2022 | 35.26 | 35.47 | 35.26 | 35.37 | 30,505 | -0.09(-0.26%) |
Jul 29, 2022 | 35.07 | 35.49 | 35.07 | 35.46 | 27,294 | +0.33(+0.93%) |
Jul 28, 2022 | 34.62 | 35.21 | 34.52 | 35.13 | 34,545 | +0.44(+1.25%) |
Jul 27, 2022 | 34.28 | 34.82 | 34.27 | 34.70 | 31,256 | +0.51(+1.50%) |
Jul 26, 2022 | 34.29 | 34.29 | 34.12 | 34.18 | 42,295 | -0.23(-0.66%) |
Jul 25, 2022 | 34.34 | 34.43 | 34.25 | 34.41 | 23,536 | +0.13(+0.38%) |
Jul 22, 2022 | 34.43 | 34.47 | 34.09 | 34.28 | 91,262 | -0.03(-0.08%) |
Jul 21, 2022 | 33.96 | 34.33 | 33.88 | 34.31 | 47,819 | +0.19(+0.57%) |
Jul 20, 2022 | 34.07 | 34.21 | 33.91 | 34.12 | 30,306 | +0.01(+0.03%) |
Jul 19, 2022 | 33.64 | 34.15 | 33.64 | 34.11 | 77,258 | +0.72(+2.15%) |
Jul 18, 2022 | 33.88 | 33.88 | 33.32 | 33.39 | 180,114 | -0.28(-0.84%) |
Jul 15, 2022 | 33.48 | 33.69 | 33.40 | 33.67 | 50,172 | +0.51(+1.55%) |
Jul 14, 2022 | 32.80 | 33.18 | 32.65 | 33.16 | 33,428 | -0.11(-0.32%) |
Jul 13, 2022 | 33.08 | 33.45 | 33.02 | 33.27 | 32,742 | -0.15(-0.45%) |
Jul 12, 2022 | 33.67 | 33.79 | 33.30 | 33.42 | 36,906 | -0.26(-0.76%) |
Jul 11, 2022 | 33.71 | 33.85 | 33.61 | 33.67 | 218,465 | -0.17(-0.51%) |
Jul 08, 2022 | 33.79 | 33.95 | 33.71 | 33.85 | 24,987 | -0.05(-0.14%) |
Jul 07, 2022 | 33.82 | 33.94 | 33.74 | 33.89 | 32,076 | +0.27(+0.81%) |
Jul 06, 2022 | 33.56 | 33.76 | 33.39 | 33.62 | 28,337 | +0.14(+0.43%) |
Jul 05, 2022 | 33.41 | 33.48 | 32.89 | 33.48 | 30,478 | -0.26(-0.77%) |