Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.09 | 34.71 | 33.77 | 34.55 | 247,135 | +0.42(+1.22%) |
Sep 29, 2022 | 34.20 | 34.20 | 33.13 | 34.13 | 246,572 | +0.07(+0.21%) |
Sep 28, 2022 | 33.03 | 34.28 | 32.99 | 34.06 | 171,375 | +1.17(+3.56%) |
Sep 27, 2022 | 33.22 | 33.71 | 32.89 | 32.89 | 456,045 | -0.16(-0.48%) |
Sep 26, 2022 | 33.89 | 34.55 | 33.03 | 33.05 | 361,292 | -1.37(-3.97%) |
Sep 23, 2022 | 34.67 | 34.97 | 33.77 | 34.42 | 572,684 | -1.05(-2.95%) |
Sep 22, 2022 | 34.83 | 35.57 | 34.44 | 35.46 | 319,644 | +0.85(+2.46%) |
Sep 21, 2022 | 35.26 | 35.46 | 34.61 | 34.61 | 202,640 | -0.63(-1.79%) |
Sep 20, 2022 | 35.27 | 35.46 | 34.91 | 35.24 | 291,727 | -0.35(-0.97%) |
Sep 19, 2022 | 34.93 | 35.59 | 34.93 | 35.59 | 193,558 | +0.15(+0.43%) |
Sep 16, 2022 | 35.20 | 35.53 | 34.63 | 35.44 | 233,226 | -0.12(-0.35%) |
Sep 15, 2022 | 35.46 | 35.77 | 35.24 | 35.56 | 132,940 | -0.04(-0.10%) |
Sep 14, 2022 | 35.29 | 36.04 | 35.29 | 35.60 | 186,045 | +0.51(+1.47%) |
Sep 13, 2022 | 35.30 | 35.84 | 34.98 | 35.08 | 185,109 | -0.77(-2.15%) |
Sep 12, 2022 | 35.90 | 36.00 | 35.55 | 35.85 | 234,430 | +0.25(+0.70%) |
Sep 09, 2022 | 35.46 | 35.79 | 35.29 | 35.61 | 322,799 | +0.47(+1.34%) |
Sep 08, 2022 | 35.08 | 35.30 | 34.66 | 35.14 | 139,205 | -0.04(-0.10%) |
Sep 07, 2022 | 34.58 | 35.26 | 34.49 | 35.17 | 123,818 | +0.35(+0.99%) |
Sep 06, 2022 | 35.45 | 35.45 | 34.69 | 34.83 | 142,465 | -0.28(-0.81%) |
Sep 02, 2022 | 35.25 | 35.45 | 34.87 | 35.11 | 111,096 | +0.31(+0.89%) |
Sep 01, 2022 | 34.76 | 35.15 | 34.40 | 34.80 | 223,124 | -0.38(-1.08%) |
Aug 31, 2022 | 35.46 | 35.49 | 34.68 | 35.18 | 348,119 | -0.44(-1.24%) |
Aug 30, 2022 | 36.79 | 36.80 | 35.57 | 35.62 | 277,016 | -1.18(-3.20%) |
Aug 29, 2022 | 36.31 | 37.12 | 36.19 | 36.80 | 386,480 | +0.20(+0.53%) |
Aug 26, 2022 | 37.02 | 37.14 | 36.49 | 36.61 | 140,206 | -0.50(-1.34%) |
Aug 25, 2022 | 37.05 | 37.43 | 36.90 | 37.10 | 358,712 | +0.24(+0.65%) |
Aug 24, 2022 | 36.52 | 37.08 | 36.52 | 36.86 | 213,556 | +0.23(+0.63%) |
Aug 23, 2022 | 36.35 | 36.78 | 36.35 | 36.63 | 183,671 | +0.57(+1.57%) |
Aug 22, 2022 | 35.86 | 36.53 | 35.62 | 36.07 | 291,646 | -0.11(-0.29%) |
Aug 19, 2022 | 35.95 | 36.56 | 35.83 | 36.17 | 341,809 | +0.27(+0.74%) |
Aug 18, 2022 | 35.29 | 36.07 | 35.29 | 35.91 | 222,740 | +0.77(+2.20%) |
Aug 17, 2022 | 34.86 | 35.63 | 34.69 | 35.14 | 264,057 | +0.28(+0.81%) |
Aug 16, 2022 | 35.01 | 35.38 | 34.83 | 34.85 | 210,100 | -0.18(-0.51%) |
Aug 15, 2022 | 34.67 | 35.18 | 34.07 | 35.03 | 306,842 | -0.33(-0.93%) |
Aug 12, 2022 | 35.24 | 35.60 | 35.17 | 35.36 | 266,836 | +0.20(+0.58%) |
Aug 11, 2022 | 34.58 | 35.55 | 34.43 | 35.15 | 367,402 | +0.86(+2.51%) |
Aug 10, 2022 | 34.25 | 34.62 | 33.82 | 34.29 | 706,935 | +0.12(+0.34%) |
Aug 09, 2022 | 34.49 | 34.99 | 34.03 | 34.18 | 412,086 | -0.27(-0.77%) |
Aug 08, 2022 | 35.55 | 35.77 | 34.44 | 34.44 | 498,389 | -1.20(-3.36%) |
Aug 05, 2022 | 35.17 | 36.11 | 35.17 | 35.64 | 343,797 | -0.06(-0.16%) |
Aug 04, 2022 | 36.38 | 36.49 | 35.46 | 35.70 | 563,524 | -0.98(-2.68%) |
Aug 03, 2022 | 37.15 | 37.34 | 35.86 | 36.68 | 585,180 | -0.05(-0.14%) |
Aug 02, 2022 | 36.65 | 36.89 | 36.01 | 36.73 | 559,032 | +0.25(+0.69%) |
Aug 01, 2022 | 35.97 | 36.55 | 35.66 | 36.48 | 445,092 | +0.55(+1.52%) |
Jul 29, 2022 | 35.19 | 36.38 | 35.15 | 35.93 | 782,813 | +0.83(+2.35%) |
Jul 28, 2022 | 34.55 | 35.19 | 34.30 | 35.11 | 444,568 | +0.70(+2.02%) |
Jul 27, 2022 | 34.40 | 34.67 | 34.10 | 34.41 | 348,261 | +0.24(+0.71%) |
Jul 26, 2022 | 34.15 | 34.47 | 33.95 | 34.17 | 244,147 | +0.23(+0.67%) |
Jul 25, 2022 | 33.56 | 34.15 | 33.48 | 33.94 | 288,269 | +0.61(+1.82%) |
Jul 22, 2022 | 33.87 | 33.95 | 33.06 | 33.34 | 269,999 | -0.29(-0.85%) |
Jul 21, 2022 | 33.54 | 33.87 | 33.28 | 33.62 | 228,980 | -0.31(-0.92%) |
Jul 20, 2022 | 33.50 | 34.03 | 33.20 | 33.93 | 189,952 | +0.41(+1.22%) |
Jul 19, 2022 | 33.27 | 33.75 | 33.27 | 33.53 | 171,299 | +0.25(+0.76%) |
Jul 18, 2022 | 32.94 | 33.69 | 32.73 | 33.27 | 518,576 | +0.72(+2.22%) |
Jul 15, 2022 | 32.19 | 32.64 | 31.89 | 32.55 | 275,910 | +0.53(+1.65%) |
Jul 14, 2022 | 31.43 | 32.02 | 30.89 | 32.02 | 305,947 | -0.06(-0.19%) |
Jul 13, 2022 | 31.32 | 32.46 | 31.32 | 32.08 | 190,342 | +0.34(+1.07%) |
Jul 12, 2022 | 31.50 | 31.88 | 31.11 | 31.75 | 205,685 | +0.24(+0.77%) |
Jul 11, 2022 | 31.71 | 31.91 | 31.28 | 31.50 | 273,288 | -0.35(-1.09%) |
Jul 08, 2022 | 31.91 | 32.02 | 31.53 | 31.85 | 199,612 | +0.04(+0.14%) |
Jul 07, 2022 | 31.65 | 32.09 | 31.30 | 31.81 | 397,836 | +0.43(+1.36%) |
Jul 06, 2022 | 31.71 | 31.88 | 30.08 | 31.38 | 536,747 | -0.52(-1.63%) |
Jul 05, 2022 | 32.18 | 32.18 | 31.07 | 31.90 | 372,622 | -0.81(-2.47%) |