Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.02 | 36.95 | 35.75 | 35.76 | 218,251 | -0.47(-1.30%) |
Sep 29, 2022 | 36.42 | 36.42 | 35.50 | 36.23 | 137,105 | -0.71(-1.93%) |
Sep 28, 2022 | 35.85 | 37.30 | 35.51 | 36.94 | 179,835 | +1.16(+3.26%) |
Sep 27, 2022 | 36.02 | 36.42 | 35.47 | 35.78 | 166,966 | +0.12(+0.32%) |
Sep 26, 2022 | 35.49 | 36.29 | 35.37 | 35.66 | 248,008 | +0.29(+0.82%) |
Sep 23, 2022 | 35.55 | 35.55 | 34.37 | 35.37 | 280,875 | -0.58(-1.61%) |
Sep 22, 2022 | 36.37 | 36.66 | 35.83 | 35.95 | 156,413 | -0.81(-2.20%) |
Sep 21, 2022 | 37.41 | 37.79 | 36.76 | 36.76 | 133,592 | -0.21(-0.57%) |
Sep 20, 2022 | 36.96 | 37.07 | 36.53 | 36.97 | 150,459 | -0.41(-1.11%) |
Sep 19, 2022 | 36.14 | 37.48 | 36.14 | 37.38 | 157,364 | +1.29(+3.57%) |
Sep 16, 2022 | 36.21 | 36.21 | 35.59 | 36.09 | 316,015 | -0.46(-1.26%) |
Sep 15, 2022 | 36.65 | 37.37 | 36.44 | 36.56 | 139,107 | -0.41(-1.12%) |
Sep 14, 2022 | 37.34 | 37.51 | 36.56 | 36.97 | 104,966 | -0.36(-0.95%) |
Sep 13, 2022 | 38.02 | 38.34 | 37.14 | 37.33 | 123,857 | -1.60(-4.11%) |
Sep 12, 2022 | 38.72 | 38.99 | 38.45 | 38.92 | 79,022 | +0.54(+1.40%) |
Sep 09, 2022 | 37.92 | 38.46 | 37.76 | 38.38 | 88,582 | +0.88(+2.34%) |
Sep 08, 2022 | 37.43 | 37.53 | 37.10 | 37.51 | 111,633 | -0.39(-1.02%) |
Sep 07, 2022 | 37.09 | 38.05 | 36.81 | 37.89 | 174,466 | +0.86(+2.31%) |
Sep 06, 2022 | 37.63 | 37.63 | 36.66 | 37.04 | 143,161 | -0.82(-2.16%) |
Sep 02, 2022 | 38.50 | 39.14 | 37.68 | 37.85 | 119,846 | -0.03(-0.08%) |
Sep 01, 2022 | 39.60 | 39.60 | 37.41 | 37.88 | 156,466 | -1.06(-2.72%) |
Aug 31, 2022 | 39.31 | 39.43 | 38.80 | 38.94 | 239,337 | -0.28(-0.71%) |
Aug 30, 2022 | 39.06 | 39.35 | 38.78 | 39.22 | 135,321 | +0.13(+0.32%) |
Aug 29, 2022 | 38.67 | 39.50 | 38.11 | 39.10 | 129,962 | +0.36(+0.92%) |
Aug 26, 2022 | 40.80 | 40.93 | 38.72 | 38.74 | 145,381 | -2.07(-5.07%) |
Aug 25, 2022 | 39.86 | 40.81 | 39.86 | 40.81 | 170,491 | +1.05(+2.64%) |
Aug 24, 2022 | 39.87 | 40.14 | 39.59 | 39.76 | 66,902 | -0.13(-0.31%) |
Aug 23, 2022 | 39.71 | 40.29 | 39.71 | 39.89 | 121,275 | +0.09(+0.22%) |
Aug 22, 2022 | 40.65 | 40.65 | 39.71 | 39.80 | 73,770 | -1.29(-3.14%) |
Aug 19, 2022 | 41.34 | 41.38 | 40.69 | 41.09 | 103,539 | -0.45(-1.09%) |
Aug 18, 2022 | 41.18 | 41.58 | 41.18 | 41.54 | 182,557 | +0.37(+0.89%) |
Aug 17, 2022 | 41.53 | 41.53 | 40.78 | 41.18 | 109,995 | -0.80(-1.90%) |
Aug 16, 2022 | 41.59 | 42.05 | 41.59 | 41.97 | 114,609 | +0.45(+1.09%) |
Aug 15, 2022 | 40.96 | 41.78 | 40.96 | 41.52 | 103,530 | +0.22(+0.54%) |
Aug 12, 2022 | 40.94 | 41.32 | 40.82 | 41.30 | 149,162 | +0.72(+1.78%) |
Aug 11, 2022 | 40.50 | 40.91 | 40.25 | 40.58 | 170,776 | +0.50(+1.25%) |
Aug 10, 2022 | 39.90 | 40.47 | 39.90 | 40.08 | 127,402 | +0.72(+1.83%) |
Aug 09, 2022 | 39.56 | 39.72 | 39.09 | 39.36 | 152,895 | -0.58(-1.45%) |
Aug 08, 2022 | 39.92 | 40.29 | 39.79 | 39.93 | 120,882 | +0.33(+0.83%) |
Aug 05, 2022 | 39.64 | 39.90 | 39.50 | 39.61 | 82,101 | -0.37(-0.91%) |
Aug 04, 2022 | 39.88 | 40.43 | 39.49 | 39.97 | 87,151 | +0.24(+0.61%) |
Aug 03, 2022 | 39.79 | 39.97 | 39.35 | 39.73 | 255,078 | +0.13(+0.32%) |
Aug 02, 2022 | 39.94 | 40.31 | 39.53 | 39.61 | 70,284 | -0.32(-0.80%) |
Aug 01, 2022 | 39.18 | 40.11 | 39.18 | 39.92 | 134,215 | +0.23(+0.58%) |
Jul 29, 2022 | 38.74 | 39.75 | 38.74 | 39.69 | 144,286 | +0.91(+2.36%) |
Jul 28, 2022 | 37.85 | 38.88 | 37.80 | 38.78 | 101,670 | +1.04(+2.75%) |
Jul 27, 2022 | 37.43 | 38.00 | 36.99 | 37.74 | 111,946 | +0.45(+1.21%) |
Jul 26, 2022 | 36.85 | 37.44 | 36.83 | 37.29 | 149,149 | +0.16(+0.44%) |
Jul 25, 2022 | 37.09 | 37.16 | 36.79 | 37.12 | 122,760 | +0.24(+0.65%) |
Jul 22, 2022 | 36.99 | 37.63 | 36.60 | 36.88 | 167,816 | -0.22(-0.60%) |
Jul 21, 2022 | 36.26 | 37.12 | 35.85 | 37.10 | 168,583 | +0.59(+1.61%) |
Jul 20, 2022 | 35.72 | 36.61 | 35.53 | 36.52 | 213,103 | +0.68(+1.91%) |
Jul 19, 2022 | 34.34 | 35.98 | 34.34 | 35.83 | 190,636 | +1.92(+5.68%) |
Jul 18, 2022 | 34.35 | 34.72 | 33.76 | 33.91 | 131,647 | -0.08(-0.23%) |
Jul 15, 2022 | 33.74 | 34.10 | 33.22 | 33.99 | 193,018 | +0.79(+2.38%) |
Jul 14, 2022 | 33.02 | 33.53 | 32.64 | 33.20 | 126,967 | -0.20(-0.61%) |
Jul 13, 2022 | 32.99 | 33.51 | 32.70 | 33.40 | 170,054 | +0.07(+0.20%) |
Jul 12, 2022 | 33.34 | 34.11 | 33.24 | 33.33 | 136,658 | -0.13(-0.40%) |
Jul 11, 2022 | 34.13 | 34.18 | 33.33 | 33.47 | 118,915 | -0.98(-2.84%) |
Jul 08, 2022 | 34.69 | 34.69 | 33.95 | 34.44 | 167,871 | -0.11(-0.31%) |
Jul 07, 2022 | 34.79 | 35.01 | 34.32 | 34.55 | 211,821 | +0.18(+0.53%) |
Jul 06, 2022 | 34.50 | 34.54 | 34.03 | 34.37 | 310,580 | -0.35(-0.99%) |
Jul 05, 2022 | 34.62 | 34.89 | 33.51 | 34.71 | 308,617 | -0.48(-1.36%) |