Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.24 | 35.71 | 35.09 | 35.34 | 644,879 | +0.05(+0.14%) |
Sep 29, 2022 | 35.57 | 35.64 | 34.81 | 35.29 | 838,152 | -0.46(-1.29%) |
Sep 28, 2022 | 35.61 | 35.91 | 35.22 | 35.75 | 533,677 | +0.38(+1.09%) |
Sep 27, 2022 | 34.87 | 35.47 | 34.79 | 35.37 | 793,828 | +0.61(+1.76%) |
Sep 26, 2022 | 35.54 | 35.69 | 34.68 | 34.75 | 805,036 | -0.92(-2.57%) |
Sep 23, 2022 | 36.00 | 36.12 | 35.41 | 35.67 | 1,217,910 | -0.63(-1.72%) |
Sep 22, 2022 | 36.47 | 36.64 | 36.01 | 36.30 | 648,317 | -0.17(-0.47%) |
Sep 21, 2022 | 36.54 | 36.87 | 36.28 | 36.47 | 555,668 | -0.02(-0.06%) |
Sep 20, 2022 | 36.84 | 36.90 | 36.21 | 36.49 | 698,213 | -0.46(-1.23%) |
Sep 19, 2022 | 36.52 | 37.32 | 36.46 | 36.94 | 612,283 | +0.11(+0.31%) |
Sep 16, 2022 | 36.38 | 36.87 | 35.95 | 36.83 | 694,430 | +0.39(+1.07%) |
Sep 15, 2022 | 36.78 | 36.78 | 36.35 | 36.44 | 472,988 | -0.34(-0.93%) |
Sep 14, 2022 | 36.59 | 36.82 | 36.37 | 36.78 | 332,653 | +0.31(+0.86%) |
Sep 13, 2022 | 36.60 | 36.78 | 36.30 | 36.47 | 483,098 | -0.53(-1.42%) |
Sep 12, 2022 | 36.52 | 37.12 | 36.33 | 36.99 | 436,831 | +0.57(+1.56%) |
Sep 09, 2022 | 36.29 | 36.60 | 36.10 | 36.42 | 645,074 | +0.31(+0.85%) |
Sep 08, 2022 | 35.89 | 36.33 | 35.67 | 36.12 | 456,119 | +0.26(+0.71%) |
Sep 07, 2022 | 35.76 | 36.10 | 35.76 | 35.86 | 523,299 | -0.06(-0.16%) |
Sep 06, 2022 | 36.33 | 36.37 | 35.65 | 35.92 | 633,544 | -0.38(-1.04%) |
Sep 02, 2022 | 36.28 | 36.62 | 36.00 | 36.30 | 614,551 | +0.14(+0.37%) |
Sep 01, 2022 | 36.57 | 36.63 | 36.07 | 36.16 | 583,225 | -0.58(-1.59%) |
Aug 31, 2022 | 36.96 | 36.99 | 36.69 | 36.75 | 396,921 | -0.17(-0.46%) |
Aug 30, 2022 | 37.12 | 37.14 | 36.47 | 36.92 | 851,162 | +0.16(+0.43%) |
Aug 29, 2022 | 36.78 | 36.99 | 36.50 | 36.76 | 497,571 | -0.06(-0.17%) |
Aug 26, 2022 | 36.79 | 37.09 | 36.58 | 36.82 | 457,626 | +0.01(+0.04%) |
Aug 25, 2022 | 36.49 | 36.81 | 36.30 | 36.81 | 432,425 | +0.43(+1.17%) |
Aug 24, 2022 | 36.55 | 36.60 | 36.07 | 36.38 | 488,136 | -0.16(-0.45%) |
Aug 23, 2022 | 35.91 | 36.60 | 35.82 | 36.55 | 685,197 | +0.79(+2.21%) |
Aug 22, 2022 | 36.47 | 36.47 | 35.57 | 35.76 | 1,002,945 | -0.92(-2.52%) |
Aug 19, 2022 | 36.77 | 37.20 | 36.62 | 36.68 | 743,242 | -0.37(-1.00%) |
Aug 18, 2022 | 37.24 | 37.24 | 36.68 | 37.05 | 824,711 | +0.13(+0.35%) |
Aug 17, 2022 | 37.57 | 37.57 | 36.67 | 36.92 | 1,665,650 | -0.66(-1.77%) |
Aug 16, 2022 | 37.77 | 37.79 | 37.26 | 37.59 | 1,465,997 | +0.05(+0.15%) |
Aug 15, 2022 | 37.60 | 37.71 | 37.20 | 37.53 | 1,277,746 | -0.07(-0.18%) |
Aug 12, 2022 | 37.61 | 37.66 | 37.35 | 37.60 | 804,504 | +0.03(+0.07%) |
Aug 11, 2022 | 37.33 | 37.60 | 37.05 | 37.57 | 962,540 | +0.44(+1.18%) |
Aug 10, 2022 | 37.16 | 37.24 | 36.85 | 37.14 | 832,006 | +0.23(+0.61%) |
Aug 09, 2022 | 36.58 | 36.99 | 36.53 | 36.91 | 501,621 | +0.43(+1.18%) |
Aug 08, 2022 | 36.99 | 37.13 | 36.38 | 36.48 | 1,497,925 | -0.33(-0.89%) |
Aug 05, 2022 | 36.32 | 36.95 | 36.12 | 36.81 | 703,260 | +0.40(+1.09%) |
Aug 04, 2022 | 36.78 | 36.86 | 36.23 | 36.41 | 611,113 | -0.36(-0.99%) |
Aug 03, 2022 | 37.12 | 37.16 | 36.66 | 36.77 | 647,996 | -0.25(-0.68%) |
Aug 02, 2022 | 36.85 | 37.33 | 36.55 | 37.03 | 880,080 | +0.05(+0.15%) |
Aug 01, 2022 | 36.69 | 37.13 | 36.49 | 36.97 | 681,067 | +0.33(+0.90%) |
Jul 29, 2022 | 36.31 | 36.83 | 36.18 | 36.64 | 624,654 | +0.53(+1.48%) |
Jul 28, 2022 | 35.79 | 36.27 | 35.59 | 36.11 | 544,326 | +0.37(+1.04%) |
Jul 27, 2022 | 35.94 | 35.94 | 35.24 | 35.74 | 504,548 | +0.16(+0.44%) |
Jul 26, 2022 | 35.45 | 35.79 | 35.34 | 35.58 | 340,079 | +0.16(+0.46%) |
Jul 25, 2022 | 34.98 | 35.42 | 34.90 | 35.42 | 292,687 | +0.44(+1.25%) |
Jul 22, 2022 | 35.14 | 35.31 | 34.85 | 34.98 | 327,642 | -0.05(-0.16%) |
Jul 21, 2022 | 34.56 | 35.06 | 34.46 | 35.03 | 264,922 | +0.35(+1.01%) |
Jul 20, 2022 | 35.03 | 35.21 | 34.31 | 34.68 | 736,108 | -0.32(-0.92%) |
Jul 19, 2022 | 34.86 | 35.30 | 34.86 | 35.00 | 420,498 | +0.15(+0.43%) |
Jul 18, 2022 | 35.53 | 35.55 | 34.83 | 34.85 | 552,935 | -0.53(-1.51%) |
Jul 15, 2022 | 35.15 | 35.39 | 34.94 | 35.39 | 415,216 | +0.50(+1.43%) |
Jul 14, 2022 | 35.08 | 35.08 | 34.39 | 34.89 | 435,684 | -0.29(-0.84%) |
Jul 13, 2022 | 34.92 | 35.40 | 34.53 | 35.18 | 661,599 | +0.49(+1.42%) |
Jul 12, 2022 | 34.66 | 34.96 | 34.55 | 34.69 | 614,469 | +0.11(+0.32%) |
Jul 11, 2022 | 34.46 | 34.66 | 34.18 | 34.58 | 574,864 | +0.12(+0.36%) |
Jul 08, 2022 | 34.08 | 34.68 | 33.98 | 34.46 | 1,232,554 | +0.51(+1.51%) |
Jul 07, 2022 | 33.56 | 33.95 | 33.41 | 33.94 | 548,272 | +0.54(+1.62%) |
Jul 06, 2022 | 33.50 | 33.69 | 32.93 | 33.40 | 503,888 | +0.03(+0.10%) |
Jul 05, 2022 | 32.96 | 33.37 | 32.59 | 33.37 | 642,512 | +0.23(+0.68%) |