Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.33 | 34.89 | 33.99 | 34.51 | 121,976 | +0.14(+0.41%) |
Sep 29, 2022 | 34.65 | 34.65 | 33.64 | 34.37 | 74,871 | -0.52(-1.50%) |
Sep 28, 2022 | 33.62 | 34.89 | 33.53 | 34.89 | 161,128 | +1.50(+4.51%) |
Sep 27, 2022 | 33.19 | 34.10 | 33.09 | 33.39 | 238,598 | +0.57(+1.73%) |
Sep 26, 2022 | 33.63 | 33.80 | 32.72 | 32.82 | 393,252 | -0.94(-2.77%) |
Sep 23, 2022 | 35.34 | 35.34 | 33.48 | 33.76 | 243,363 | -1.96(-5.49%) |
Sep 22, 2022 | 36.38 | 36.49 | 35.67 | 35.72 | 197,438 | -0.59(-1.64%) |
Sep 21, 2022 | 37.15 | 37.15 | 36.31 | 36.31 | 78,694 | -0.44(-1.19%) |
Sep 20, 2022 | 36.64 | 36.76 | 36.41 | 36.75 | 83,461 | -0.03(-0.07%) |
Sep 19, 2022 | 36.20 | 36.78 | 36.09 | 36.78 | 284,359 | +0.17(+0.48%) |
Sep 16, 2022 | 36.94 | 36.94 | 36.41 | 36.60 | 148,703 | -0.57(-1.53%) |
Sep 15, 2022 | 37.22 | 37.53 | 37.16 | 37.17 | 133,416 | -0.45(-1.20%) |
Sep 14, 2022 | 37.15 | 37.68 | 37.06 | 37.62 | 131,169 | +0.65(+1.76%) |
Sep 13, 2022 | 37.23 | 37.55 | 36.92 | 36.97 | 144,599 | -0.58(-1.54%) |
Sep 12, 2022 | 37.48 | 37.72 | 37.38 | 37.55 | 106,740 | +0.22(+0.59%) |
Sep 09, 2022 | 37.09 | 37.36 | 37.04 | 37.33 | 80,461 | +0.56(+1.52%) |
Sep 08, 2022 | 36.74 | 36.82 | 36.33 | 36.77 | 329,214 | +0.10(+0.29%) |
Sep 07, 2022 | 36.36 | 36.72 | 36.09 | 36.66 | 95,973 | +0.25(+0.70%) |
Sep 06, 2022 | 37.12 | 37.22 | 36.37 | 36.41 | 218,989 | -0.46(-1.26%) |
Sep 02, 2022 | 37.09 | 37.09 | 36.58 | 36.87 | 76,757 | +0.41(+1.13%) |
Sep 01, 2022 | 36.56 | 36.63 | 36.10 | 36.46 | 178,405 | -0.38(-1.02%) |
Aug 31, 2022 | 36.69 | 37.11 | 36.42 | 36.84 | 116,491 | -0.11(-0.31%) |
Aug 30, 2022 | 37.55 | 37.55 | 36.85 | 36.95 | 238,005 | -0.79(-2.09%) |
Aug 29, 2022 | 37.60 | 37.91 | 37.43 | 37.74 | 231,574 | +0.11(+0.28%) |
Aug 26, 2022 | 38.00 | 38.03 | 37.48 | 37.63 | 98,633 | -0.40(-1.06%) |
Aug 25, 2022 | 37.91 | 38.07 | 37.71 | 38.04 | 79,528 | +0.26(+0.69%) |
Aug 24, 2022 | 37.63 | 37.84 | 37.58 | 37.77 | 161,410 | +0.19(+0.51%) |
Aug 23, 2022 | 37.04 | 37.63 | 36.99 | 37.58 | 253,335 | +0.67(+1.83%) |
Aug 22, 2022 | 36.79 | 37.04 | 36.57 | 36.91 | 91,520 | +0.00(+0.00%) |
Aug 19, 2022 | 36.91 | 37.16 | 36.87 | 36.91 | 61,383 | -0.29(-0.78%) |
Aug 18, 2022 | 36.77 | 37.20 | 36.64 | 37.20 | 123,137 | +0.82(+2.26%) |
Aug 17, 2022 | 36.46 | 36.57 | 36.06 | 36.37 | 163,844 | -0.23(-0.62%) |
Aug 16, 2022 | 36.32 | 36.64 | 36.27 | 36.60 | 130,007 | +0.35(+0.97%) |
Aug 15, 2022 | 35.99 | 36.25 | 35.52 | 36.25 | 163,999 | -0.14(-0.38%) |
Aug 12, 2022 | 36.15 | 36.39 | 36.01 | 36.39 | 79,749 | +0.26(+0.73%) |
Aug 11, 2022 | 36.02 | 36.40 | 35.58 | 36.13 | 165,268 | +0.59(+1.67%) |
Aug 10, 2022 | 35.31 | 35.73 | 34.76 | 35.53 | 101,829 | +0.44(+1.25%) |
Aug 09, 2022 | 34.93 | 35.20 | 34.83 | 35.10 | 187,389 | +0.29(+0.83%) |
Aug 08, 2022 | 34.59 | 35.02 | 34.59 | 34.81 | 119,002 | +0.15(+0.43%) |
Aug 05, 2022 | 34.52 | 34.95 | 34.01 | 34.66 | 147,920 | +0.20(+0.58%) |
Aug 04, 2022 | 35.69 | 35.69 | 34.33 | 34.46 | 569,214 | -1.15(-3.23%) |
Aug 03, 2022 | 35.86 | 35.87 | 35.21 | 35.61 | 198,493 | -0.10(-0.29%) |
Aug 02, 2022 | 35.80 | 35.80 | 35.35 | 35.71 | 126,002 | -0.05(-0.14%) |
Aug 01, 2022 | 35.20 | 35.76 | 34.87 | 35.76 | 459,264 | +0.08(+0.22%) |
Jul 29, 2022 | 35.86 | 36.04 | 35.54 | 35.68 | 98,981 | +0.20(+0.56%) |
Jul 28, 2022 | 35.19 | 35.53 | 34.67 | 35.49 | 134,938 | +0.50(+1.42%) |
Jul 27, 2022 | 34.48 | 35.07 | 34.16 | 34.99 | 167,000 | +0.72(+2.10%) |
Jul 26, 2022 | 33.96 | 34.53 | 33.92 | 34.27 | 199,375 | +0.57(+1.71%) |
Jul 25, 2022 | 33.09 | 33.74 | 33.05 | 33.69 | 87,365 | +0.90(+2.75%) |
Jul 22, 2022 | 33.24 | 33.39 | 32.51 | 32.79 | 102,659 | -0.39(-1.19%) |
Jul 21, 2022 | 33.15 | 33.19 | 32.49 | 33.19 | 246,294 | -0.26(-0.77%) |
Jul 20, 2022 | 33.22 | 33.53 | 32.94 | 33.44 | 254,551 | +0.05(+0.15%) |
Jul 19, 2022 | 32.89 | 33.42 | 32.88 | 33.39 | 94,865 | +0.70(+2.15%) |
Jul 18, 2022 | 32.54 | 32.93 | 32.44 | 32.69 | 175,734 | +0.64(+2.01%) |
Jul 15, 2022 | 31.96 | 32.07 | 31.64 | 32.05 | 689,261 | +0.45(+1.41%) |
Jul 14, 2022 | 31.06 | 31.60 | 30.54 | 31.60 | 82,716 | -0.12(-0.38%) |
Jul 13, 2022 | 31.26 | 31.90 | 31.26 | 31.72 | 249,212 | +0.23(+0.74%) |
Jul 12, 2022 | 31.56 | 31.74 | 31.19 | 31.49 | 143,439 | -0.54(-1.69%) |
Jul 11, 2022 | 31.77 | 32.15 | 31.55 | 32.03 | 85,731 | -0.20(-0.61%) |
Jul 08, 2022 | 32.24 | 32.34 | 31.74 | 32.23 | 115,593 | +0.21(+0.64%) |
Jul 07, 2022 | 31.30 | 32.19 | 31.19 | 32.02 | 362,485 | +1.23(+3.99%) |
Jul 06, 2022 | 31.11 | 31.35 | 29.87 | 30.79 | 442,522 | -0.57(-1.81%) |
Jul 05, 2022 | 31.62 | 31.62 | 30.49 | 31.36 | 158,426 | -0.76(-2.38%) |