Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.23 | 33.38 | 32.89 | 32.89 | 9,227 | -0.16(-0.48%) |
Sep 29, 2022 | 33.15 | 33.15 | 32.62 | 33.05 | 11,313 | -0.56(-1.67%) |
Sep 28, 2022 | 32.58 | 33.71 | 32.58 | 33.61 | 13,494 | +1.28(+3.97%) |
Sep 27, 2022 | 32.56 | 32.78 | 31.95 | 32.33 | 35,597 | +0.37(+1.15%) |
Sep 26, 2022 | 32.26 | 32.67 | 31.96 | 31.96 | 226,929 | -0.46(-1.43%) |
Sep 23, 2022 | 32.77 | 32.77 | 32.09 | 32.42 | 5,083 | -1.02(-3.04%) |
Sep 22, 2022 | 33.67 | 33.74 | 33.38 | 33.44 | 21,271 | -1.17(-3.38%) |
Sep 21, 2022 | 35.29 | 35.45 | 34.61 | 34.61 | 5,620 | -0.41(-1.18%) |
Sep 20, 2022 | 34.87 | 35.02 | 34.79 | 35.02 | 4,667 | -0.60(-1.69%) |
Sep 19, 2022 | 35.20 | 35.62 | 35.20 | 35.62 | 5,306 | +0.51(+1.46%) |
Sep 16, 2022 | 35.19 | 35.19 | 34.77 | 35.11 | 14,309 | -0.61(-1.72%) |
Sep 15, 2022 | 35.79 | 36.07 | 35.73 | 35.73 | 22,588 | -0.21(-0.58%) |
Sep 14, 2022 | 35.81 | 35.93 | 35.60 | 35.93 | 16,760 | -0.01(-0.03%) |
Sep 13, 2022 | 36.31 | 36.31 | 35.86 | 35.95 | 5,207 | -1.56(-4.16%) |
Sep 12, 2022 | 37.40 | 37.51 | 37.40 | 37.51 | 12,550 | +0.22(+0.60%) |
Sep 09, 2022 | 37.17 | 37.34 | 37.04 | 37.28 | 5,766 | +0.75(+2.05%) |
Sep 08, 2022 | 36.54 | 36.54 | 36.54 | 36.54 | 1,057 | +0.54(+1.49%) |
Sep 07, 2022 | 34.94 | 36.00 | 34.94 | 36.00 | 5,115 | +0.90(+2.57%) |
Sep 06, 2022 | 35.32 | 35.32 | 35.02 | 35.10 | 4,963 | -0.33(-0.93%) |
Sep 02, 2022 | 35.66 | 35.66 | 35.34 | 35.43 | 7,673 | -0.29(-0.81%) |
Sep 01, 2022 | 35.27 | 35.72 | 35.11 | 35.72 | 222,816 | -0.51(-1.42%) |
Aug 31, 2022 | 36.33 | 36.37 | 36.23 | 36.23 | 5,069 | -0.17(-0.47%) |
Aug 30, 2022 | 36.18 | 36.40 | 36.18 | 36.40 | 4,017 | -0.74(-1.99%) |
Aug 29, 2022 | 37.12 | 37.32 | 37.12 | 37.14 | 6,610 | -0.28(-0.76%) |
Aug 26, 2022 | 38.63 | 38.63 | 37.42 | 37.42 | 11,344 | -1.26(-3.27%) |
Aug 25, 2022 | 38.51 | 38.69 | 38.47 | 38.69 | 4,652 | +0.75(+1.97%) |
Aug 24, 2022 | 37.61 | 38.02 | 37.61 | 37.94 | 11,116 | +0.25(+0.67%) |
Aug 23, 2022 | 37.48 | 37.75 | 37.48 | 37.69 | 8,944 | +0.27(+0.71%) |
Aug 22, 2022 | 37.53 | 37.53 | 37.39 | 37.42 | 5,059 | -0.77(-2.02%) |
Aug 19, 2022 | 38.26 | 38.26 | 38.20 | 38.20 | 4,103 | -0.79(-2.03%) |
Aug 18, 2022 | 38.97 | 39.04 | 38.97 | 38.99 | 5,547 | +0.39(+1.00%) |
Aug 17, 2022 | 38.44 | 38.74 | 38.44 | 38.60 | 3,193 | -0.73(-1.84%) |
Aug 16, 2022 | 39.04 | 39.36 | 39.04 | 39.32 | 4,352 | +0.13(+0.33%) |
Aug 15, 2022 | 38.80 | 39.24 | 38.80 | 39.19 | 7,576 | +0.03(+0.09%) |
Aug 12, 2022 | 39.16 | 39.16 | 39.16 | 39.16 | 783 | +0.56(+1.44%) |
Aug 11, 2022 | 38.82 | 38.82 | 38.59 | 38.60 | 5,400 | +0.36(+0.93%) |
Aug 10, 2022 | 37.96 | 38.25 | 37.96 | 38.25 | 4,220 | +1.29(+3.48%) |
Aug 09, 2022 | 37.10 | 37.10 | 36.89 | 36.96 | 7,439 | -0.31(-0.82%) |
Aug 08, 2022 | 37.17 | 37.65 | 37.17 | 37.26 | 4,210 | +0.33(+0.89%) |
Aug 05, 2022 | 36.62 | 36.93 | 36.62 | 36.93 | 2,425 | +0.35(+0.94%) |
Aug 04, 2022 | 36.55 | 36.76 | 36.55 | 36.59 | 4,851 | -0.40(-1.08%) |
Aug 03, 2022 | 36.64 | 37.06 | 36.64 | 36.99 | 4,642 | +0.33(+0.90%) |
Aug 02, 2022 | 36.62 | 36.66 | 36.62 | 36.66 | 1,088 | -0.19(-0.52%) |
Aug 01, 2022 | 36.76 | 37.04 | 36.76 | 36.85 | 7,022 | +0.07(+0.20%) |
Jul 29, 2022 | 36.40 | 36.78 | 36.40 | 36.78 | 6,697 | +0.55(+1.52%) |
Jul 28, 2022 | 35.70 | 36.23 | 35.52 | 36.23 | 10,658 | +0.56(+1.58%) |
Jul 27, 2022 | 35.11 | 35.72 | 35.01 | 35.66 | 4,581 | +1.02(+2.93%) |
Jul 26, 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 1,428 | -0.36(-1.03%) |
Jul 25, 2022 | 34.98 | 35.01 | 34.79 | 35.01 | 6,844 | +0.18(+0.52%) |
Jul 22, 2022 | 34.78 | 34.83 | 34.78 | 34.83 | 1,205 | -0.52(-1.47%) |
Jul 21, 2022 | 34.95 | 35.35 | 34.95 | 35.35 | 15,163 | +0.43(+1.23%) |
Jul 20, 2022 | 34.42 | 34.93 | 34.42 | 34.92 | 8,120 | +0.59(+1.73%) |
Jul 19, 2022 | 34.19 | 34.33 | 34.19 | 34.32 | 5,059 | +1.26(+3.80%) |
Jul 18, 2022 | 33.45 | 33.68 | 33.01 | 33.06 | 18,448 | -0.04(-0.12%) |
Jul 15, 2022 | 33.06 | 33.14 | 33.06 | 33.11 | 8,446 | +0.78(+2.41%) |
Jul 14, 2022 | 31.80 | 32.35 | 31.81 | 32.33 | 12,529 | -0.44(-1.34%) |
Jul 13, 2022 | 32.62 | 32.87 | 32.62 | 32.77 | 9,214 | +0.10(+0.31%) |
Jul 12, 2022 | 33.06 | 33.06 | 32.57 | 32.66 | 5,090 | -0.22(-0.68%) |
Jul 11, 2022 | 33.13 | 33.13 | 32.89 | 32.89 | 7,434 | -0.59(-1.77%) |
Jul 08, 2022 | 33.31 | 33.52 | 33.31 | 33.48 | 6,824 | -0.03(-0.08%) |
Jul 07, 2022 | 33.56 | 33.57 | 33.51 | 33.51 | 3,310 | +1.08(+3.32%) |
Jul 06, 2022 | 32.31 | 32.49 | 32.31 | 32.43 | 3,112 | -0.32(-0.97%) |
Jul 05, 2022 | 31.88 | 32.75 | 31.87 | 32.75 | 5,385 | +0.22(+0.68%) |