Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.54 | 33.09 | 31.97 | 32.07 | 279,589 | -0.35(-1.07%) |
Sep 29, 2022 | 33.21 | 33.21 | 32.32 | 32.42 | 216,632 | -1.17(-3.49%) |
Sep 28, 2022 | 33.51 | 33.84 | 33.14 | 33.59 | 219,255 | +0.12(+0.35%) |
Sep 27, 2022 | 34.36 | 34.43 | 33.37 | 33.47 | 150,084 | -0.75(-2.21%) |
Sep 26, 2022 | 34.16 | 34.54 | 34.03 | 34.23 | 121,704 | -0.17(-0.50%) |
Sep 23, 2022 | 34.71 | 34.72 | 34.11 | 34.40 | 135,121 | -0.65(-1.87%) |
Sep 22, 2022 | 35.82 | 35.82 | 35.00 | 35.05 | 108,638 | -0.76(-2.13%) |
Sep 21, 2022 | 36.34 | 36.48 | 35.62 | 35.82 | 131,351 | -0.45(-1.25%) |
Sep 20, 2022 | 36.08 | 36.35 | 35.86 | 36.27 | 74,283 | -0.10(-0.28%) |
Sep 19, 2022 | 35.43 | 36.43 | 35.43 | 36.37 | 98,318 | +0.67(+1.89%) |
Sep 16, 2022 | 35.38 | 35.94 | 34.91 | 35.70 | 474,619 | +0.12(+0.33%) |
Sep 15, 2022 | 35.36 | 35.88 | 34.99 | 35.58 | 123,697 | +0.50(+1.43%) |
Sep 14, 2022 | 34.48 | 35.19 | 34.40 | 35.08 | 275,690 | +0.51(+1.47%) |
Sep 13, 2022 | 35.61 | 35.66 | 34.54 | 34.57 | 130,658 | -1.38(-3.85%) |
Sep 12, 2022 | 35.47 | 36.06 | 35.20 | 35.95 | 128,831 | +0.37(+1.05%) |
Sep 09, 2022 | 35.20 | 35.71 | 35.17 | 35.58 | 132,709 | +0.54(+1.53%) |
Sep 08, 2022 | 35.03 | 35.51 | 34.84 | 35.04 | 172,840 | -0.35(-0.98%) |
Sep 07, 2022 | 34.48 | 35.40 | 34.40 | 35.39 | 115,969 | +0.84(+2.42%) |
Sep 06, 2022 | 35.12 | 35.46 | 34.22 | 34.55 | 209,164 | -0.36(-1.04%) |
Sep 02, 2022 | 35.18 | 35.54 | 34.64 | 34.92 | 86,877 | -0.06(-0.18%) |
Sep 01, 2022 | 34.94 | 35.13 | 34.67 | 34.98 | 117,579 | -0.05(-0.16%) |
Aug 31, 2022 | 35.36 | 35.53 | 34.97 | 35.04 | 80,967 | -0.35(-0.98%) |
Aug 30, 2022 | 35.57 | 35.57 | 34.83 | 35.38 | 111,555 | +0.23(+0.65%) |
Aug 29, 2022 | 35.58 | 35.72 | 35.12 | 35.15 | 117,453 | -0.75(-2.08%) |
Aug 26, 2022 | 36.56 | 36.83 | 35.80 | 35.90 | 151,146 | -0.67(-1.84%) |
Aug 25, 2022 | 36.52 | 36.96 | 36.48 | 36.57 | 101,212 | +0.23(+0.63%) |
Aug 24, 2022 | 36.10 | 36.43 | 35.88 | 36.34 | 118,919 | +0.00(+0.00%) |
Aug 23, 2022 | 36.57 | 36.89 | 36.32 | 36.34 | 82,267 | -0.28(-0.77%) |
Aug 22, 2022 | 37.29 | 37.30 | 36.49 | 36.63 | 76,083 | -1.06(-2.80%) |
Aug 19, 2022 | 38.37 | 38.38 | 37.46 | 37.68 | 91,486 | -0.79(-2.06%) |
Aug 18, 2022 | 38.48 | 38.57 | 38.26 | 38.47 | 67,879 | +0.03(+0.07%) |
Aug 17, 2022 | 38.45 | 38.69 | 38.26 | 38.45 | 111,764 | -0.19(-0.49%) |
Aug 16, 2022 | 38.19 | 38.68 | 36.60 | 38.64 | 113,286 | +0.48(+1.26%) |
Aug 15, 2022 | 37.71 | 38.17 | 37.48 | 38.16 | 115,543 | +0.35(+0.94%) |
Aug 12, 2022 | 37.52 | 37.82 | 37.23 | 37.80 | 99,104 | +0.57(+1.54%) |
Aug 11, 2022 | 36.93 | 37.39 | 36.65 | 37.23 | 142,723 | +0.71(+1.94%) |
Aug 10, 2022 | 36.38 | 36.91 | 36.38 | 36.52 | 203,003 | +0.32(+0.88%) |
Aug 09, 2022 | 36.53 | 36.65 | 36.00 | 36.20 | 113,818 | -0.34(-0.92%) |
Aug 08, 2022 | 36.84 | 36.84 | 36.38 | 36.54 | 91,456 | +0.01(+0.02%) |
Aug 05, 2022 | 36.35 | 36.68 | 36.35 | 36.53 | 55,796 | +0.08(+0.22%) |
Aug 04, 2022 | 36.72 | 36.72 | 36.30 | 36.45 | 49,823 | -0.14(-0.39%) |
Aug 03, 2022 | 36.57 | 36.80 | 36.14 | 36.59 | 69,673 | +0.13(+0.35%) |
Aug 02, 2022 | 37.08 | 37.08 | 36.44 | 36.46 | 65,667 | -0.74(-1.99%) |
Aug 01, 2022 | 36.91 | 37.45 | 36.70 | 37.20 | 84,701 | -0.05(-0.12%) |
Jul 29, 2022 | 36.56 | 37.34 | 36.56 | 37.25 | 163,001 | +0.84(+2.30%) |
Jul 28, 2022 | 36.52 | 36.75 | 36.27 | 36.41 | 135,383 | -0.37(-1.01%) |
Jul 27, 2022 | 36.67 | 37.18 | 36.28 | 36.78 | 123,206 | +0.15(+0.42%) |
Jul 26, 2022 | 36.25 | 36.78 | 35.90 | 36.63 | 92,490 | +0.27(+0.74%) |
Jul 25, 2022 | 35.90 | 36.51 | 35.90 | 36.36 | 112,542 | +0.74(+2.08%) |
Jul 22, 2022 | 36.03 | 36.33 | 35.35 | 35.62 | 150,329 | -0.13(-0.35%) |
Jul 21, 2022 | 36.22 | 36.44 | 35.24 | 35.74 | 131,177 | -0.17(-0.48%) |
Jul 20, 2022 | 35.33 | 36.02 | 35.28 | 35.91 | 145,833 | +0.32(+0.91%) |
Jul 19, 2022 | 35.20 | 35.78 | 34.90 | 35.59 | 176,403 | +0.80(+2.31%) |
Jul 18, 2022 | 34.78 | 35.44 | 34.67 | 34.79 | 102,021 | +0.24(+0.70%) |
Jul 15, 2022 | 34.11 | 34.75 | 33.84 | 34.54 | 108,515 | +1.01(+3.01%) |
Jul 14, 2022 | 33.60 | 33.99 | 33.23 | 33.53 | 137,514 | -0.64(-1.87%) |
Jul 13, 2022 | 34.80 | 35.17 | 33.97 | 34.17 | 76,057 | -0.72(-2.07%) |
Jul 12, 2022 | 34.77 | 35.36 | 34.77 | 34.89 | 72,430 | -0.08(-0.23%) |
Jul 11, 2022 | 34.73 | 35.18 | 34.73 | 34.98 | 70,966 | -0.03(-0.08%) |
Jul 08, 2022 | 35.17 | 35.35 | 34.87 | 35.00 | 71,523 | -0.29(-0.82%) |
Jul 07, 2022 | 35.55 | 35.55 | 35.20 | 35.29 | 84,617 | -0.06(-0.18%) |
Jul 06, 2022 | 35.56 | 35.72 | 34.91 | 35.35 | 88,384 | -0.35(-0.98%) |
Jul 05, 2022 | 35.16 | 35.76 | 34.54 | 35.71 | 113,798 | -0.12(-0.33%) |