Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.81 | 31.93 | 30.16 | 30.23 | 667,345 | -0.61(-1.98%) |
Sep 29, 2022 | 30.06 | 30.88 | 29.52 | 30.84 | 510,099 | +0.03(+0.10%) |
Sep 28, 2022 | 29.10 | 30.86 | 28.98 | 30.81 | 417,627 | +1.82(+6.28%) |
Sep 27, 2022 | 29.58 | 30.25 | 28.49 | 28.99 | 427,214 | -0.06(-0.21%) |
Sep 26, 2022 | 29.24 | 30.18 | 28.93 | 29.05 | 351,030 | -0.51(-1.73%) |
Sep 23, 2022 | 30.73 | 31.53 | 29.33 | 29.56 | 501,049 | -1.71(-5.47%) |
Sep 22, 2022 | 34.72 | 34.72 | 30.65 | 31.27 | 745,601 | -3.41(-9.83%) |
Sep 21, 2022 | 35.54 | 36.20 | 34.65 | 34.68 | 320,355 | -0.74(-2.09%) |
Sep 20, 2022 | 35.38 | 35.74 | 34.95 | 35.42 | 365,454 | -0.38(-1.06%) |
Sep 19, 2022 | 35.15 | 36.15 | 35.12 | 35.80 | 347,802 | -0.13(-0.36%) |
Sep 16, 2022 | 37.37 | 37.37 | 35.87 | 35.93 | 763,181 | -1.93(-5.10%) |
Sep 15, 2022 | 38.29 | 39.33 | 37.75 | 37.86 | 504,571 | -0.94(-2.42%) |
Sep 14, 2022 | 37.74 | 38.82 | 37.20 | 38.80 | 489,571 | +1.24(+3.30%) |
Sep 13, 2022 | 37.16 | 38.15 | 36.95 | 37.56 | 329,400 | -0.48(-1.26%) |
Sep 12, 2022 | 37.53 | 38.43 | 37.48 | 38.04 | 335,005 | +0.69(+1.85%) |
Sep 09, 2022 | 36.22 | 37.42 | 36.22 | 37.35 | 332,828 | +1.07(+2.95%) |
Sep 08, 2022 | 36.09 | 36.56 | 35.86 | 36.28 | 316,146 | -0.07(-0.19%) |
Sep 07, 2022 | 35.45 | 36.66 | 35.45 | 36.35 | 426,987 | +1.00(+2.83%) |
Sep 06, 2022 | 35.06 | 35.43 | 33.81 | 35.35 | 489,635 | +0.28(+0.80%) |
Sep 02, 2022 | 37.34 | 37.35 | 34.95 | 35.07 | 567,010 | -1.86(-5.04%) |
Sep 01, 2022 | 36.89 | 37.37 | 35.64 | 36.93 | 465,453 | -1.05(-2.76%) |
Aug 31, 2022 | 38.02 | 38.53 | 37.73 | 37.98 | 352,317 | +0.22(+0.58%) |
Aug 30, 2022 | 38.95 | 39.60 | 37.66 | 37.76 | 360,075 | -0.75(-1.95%) |
Aug 29, 2022 | 38.11 | 39.17 | 38.11 | 38.51 | 230,983 | -0.07(-0.18%) |
Aug 26, 2022 | 40.00 | 40.50 | 38.23 | 38.58 | 529,677 | -1.70(-4.22%) |
Aug 25, 2022 | 38.12 | 40.41 | 38.00 | 40.28 | 384,612 | +2.45(+6.48%) |
Aug 24, 2022 | 36.21 | 38.54 | 36.21 | 37.83 | 393,384 | +1.48(+4.07%) |
Aug 23, 2022 | 36.43 | 37.14 | 36.24 | 36.35 | 221,805 | -0.11(-0.30%) |
Aug 22, 2022 | 36.66 | 37.20 | 36.00 | 36.46 | 390,861 | -0.78(-2.09%) |
Aug 19, 2022 | 38.16 | 38.38 | 36.90 | 37.24 | 300,050 | -1.59(-4.09%) |
Aug 18, 2022 | 39.02 | 39.02 | 38.21 | 38.83 | 266,928 | -0.11(-0.28%) |
Aug 17, 2022 | 39.79 | 39.79 | 38.70 | 38.94 | 354,428 | -1.63(-4.02%) |
Aug 16, 2022 | 40.20 | 40.82 | 40.00 | 40.57 | 322,296 | +0.27(+0.67%) |
Aug 15, 2022 | 39.96 | 40.79 | 39.48 | 40.30 | 289,359 | +0.34(+0.85%) |
Aug 12, 2022 | 38.79 | 40.21 | 38.53 | 39.96 | 259,829 | +1.39(+3.60%) |
Aug 11, 2022 | 38.80 | 39.70 | 38.27 | 38.57 | 356,204 | +0.11(+0.29%) |
Aug 10, 2022 | 38.31 | 39.05 | 37.30 | 38.46 | 534,849 | +1.16(+3.11%) |
Aug 09, 2022 | 35.53 | 38.97 | 34.75 | 37.30 | 766,247 | +2.53(+7.28%) |
Aug 08, 2022 | 33.86 | 34.98 | 33.79 | 34.77 | 446,658 | +1.01(+2.99%) |
Aug 05, 2022 | 33.50 | 34.38 | 32.81 | 33.76 | 260,322 | -0.07(-0.21%) |
Aug 04, 2022 | 34.37 | 34.69 | 33.75 | 33.83 | 269,343 | -0.23(-0.68%) |
Aug 03, 2022 | 32.85 | 34.15 | 32.51 | 34.06 | 249,524 | +1.28(+3.90%) |
Aug 02, 2022 | 32.61 | 33.25 | 32.20 | 32.78 | 292,530 | +0.08(+0.24%) |
Aug 01, 2022 | 32.64 | 33.00 | 31.90 | 32.70 | 411,324 | -0.23(-0.70%) |
Jul 29, 2022 | 32.35 | 33.18 | 31.79 | 32.93 | 415,841 | +0.71(+2.20%) |
Jul 28, 2022 | 30.41 | 32.23 | 30.40 | 32.22 | 433,769 | +1.73(+5.67%) |
Jul 27, 2022 | 29.93 | 30.63 | 29.27 | 30.49 | 529,265 | +1.81(+6.31%) |
Jul 26, 2022 | 27.67 | 29.31 | 27.52 | 28.68 | 488,710 | +0.63(+2.25%) |
Jul 25, 2022 | 28.10 | 28.38 | 27.11 | 28.05 | 291,911 | +0.16(+0.57%) |
Jul 22, 2022 | 28.57 | 28.57 | 27.48 | 27.89 | 211,731 | -0.75(-2.62%) |
Jul 21, 2022 | 28.46 | 28.68 | 27.83 | 28.64 | 257,645 | +0.02(+0.07%) |
Jul 20, 2022 | 28.45 | 28.91 | 27.93 | 28.62 | 375,553 | +0.50(+1.78%) |
Jul 19, 2022 | 26.53 | 28.15 | 26.53 | 28.12 | 367,917 | +1.68(+6.35%) |
Jul 18, 2022 | 27.83 | 27.98 | 26.41 | 26.44 | 344,685 | -0.46(-1.71%) |
Jul 15, 2022 | 26.88 | 26.93 | 26.13 | 26.90 | 328,207 | +0.66(+2.52%) |
Jul 14, 2022 | 26.00 | 26.30 | 25.38 | 26.24 | 328,058 | -0.23(-0.87%) |
Jul 13, 2022 | 26.13 | 26.64 | 26.10 | 26.47 | 280,424 | -0.03(-0.11%) |
Jul 12, 2022 | 26.05 | 26.70 | 26.01 | 26.50 | 333,675 | +0.37(+1.42%) |
Jul 11, 2022 | 27.18 | 27.63 | 26.01 | 26.13 | 381,909 | -1.59(-5.74%) |
Jul 08, 2022 | 28.36 | 28.70 | 27.64 | 27.72 | 395,442 | -1.06(-3.68%) |
Jul 07, 2022 | 27.78 | 29.20 | 27.69 | 28.78 | 464,970 | +1.44(+5.27%) |
Jul 06, 2022 | 27.83 | 28.44 | 26.96 | 27.34 | 346,555 | -0.86(-3.05%) |
Jul 05, 2022 | 27.46 | 28.23 | 26.63 | 28.20 | 452,104 | +0.05(+0.18%) |