Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.16 | 33.80 | 32.98 | 33.05 | 560,972 | -0.16(-0.47%) |
Sep 29, 2022 | 33.47 | 33.47 | 32.82 | 33.21 | 1,867,806 | -0.70(-2.06%) |
Sep 28, 2022 | 33.19 | 34.10 | 33.03 | 33.91 | 785,830 | +0.90(+2.73%) |
Sep 27, 2022 | 33.33 | 33.55 | 32.73 | 33.00 | 650,168 | +0.02(+0.06%) |
Sep 26, 2022 | 33.30 | 33.85 | 32.87 | 32.98 | 697,945 | -0.46(-1.36%) |
Sep 23, 2022 | 33.76 | 33.78 | 33.01 | 33.44 | 866,871 | -0.78(-2.27%) |
Sep 22, 2022 | 34.90 | 34.92 | 34.10 | 34.22 | 495,355 | -0.74(-2.11%) |
Sep 21, 2022 | 35.63 | 35.97 | 34.94 | 34.95 | 275,885 | -0.38(-1.07%) |
Sep 20, 2022 | 35.46 | 35.46 | 35.06 | 35.33 | 458,622 | -0.49(-1.35%) |
Sep 19, 2022 | 35.03 | 35.82 | 35.03 | 35.82 | 320,658 | +0.42(+1.20%) |
Sep 16, 2022 | 35.23 | 35.42 | 34.92 | 35.39 | 512,524 | -0.25(-0.71%) |
Sep 15, 2022 | 35.73 | 36.19 | 35.51 | 35.64 | 1,416,987 | -0.30(-0.83%) |
Sep 14, 2022 | 36.02 | 36.05 | 35.55 | 35.94 | 378,187 | -0.01(-0.03%) |
Sep 13, 2022 | 36.61 | 36.68 | 35.80 | 35.95 | 998,380 | -1.44(-3.85%) |
Sep 12, 2022 | 37.18 | 37.43 | 37.09 | 37.39 | 435,603 | +0.46(+1.26%) |
Sep 09, 2022 | 36.53 | 36.97 | 36.53 | 36.93 | 324,641 | +0.70(+1.92%) |
Sep 08, 2022 | 35.79 | 36.23 | 35.52 | 36.23 | 398,173 | +0.19(+0.54%) |
Sep 07, 2022 | 35.39 | 36.11 | 35.38 | 36.04 | 697,162 | +0.60(+1.69%) |
Sep 06, 2022 | 36.03 | 36.08 | 35.27 | 35.44 | 400,736 | -0.50(-1.40%) |
Sep 02, 2022 | 36.62 | 36.67 | 35.72 | 35.94 | 1,005,524 | -0.25(-0.69%) |
Sep 01, 2022 | 36.29 | 36.33 | 35.77 | 36.19 | 718,294 | -0.43(-1.16%) |
Aug 31, 2022 | 37.03 | 37.10 | 36.57 | 36.62 | 720,179 | -0.36(-0.97%) |
Aug 30, 2022 | 37.62 | 37.62 | 36.81 | 36.98 | 421,742 | -0.52(-1.39%) |
Aug 29, 2022 | 37.54 | 37.82 | 37.44 | 37.50 | 629,812 | -0.39(-1.02%) |
Aug 26, 2022 | 39.15 | 39.15 | 37.82 | 37.89 | 365,908 | -1.26(-3.21%) |
Aug 25, 2022 | 38.52 | 39.14 | 38.44 | 39.14 | 266,119 | +0.74(+1.94%) |
Aug 24, 2022 | 38.24 | 38.56 | 38.10 | 38.40 | 268,804 | +0.11(+0.28%) |
Aug 23, 2022 | 38.39 | 38.68 | 38.24 | 38.29 | 414,186 | -0.02(-0.05%) |
Aug 22, 2022 | 38.67 | 38.70 | 38.22 | 38.31 | 449,690 | -0.90(-2.29%) |
Aug 19, 2022 | 39.53 | 39.58 | 39.05 | 39.21 | 474,899 | -0.71(-1.77%) |
Aug 18, 2022 | 39.59 | 39.97 | 39.51 | 39.92 | 519,355 | +0.36(+0.90%) |
Aug 17, 2022 | 39.74 | 39.83 | 39.36 | 39.56 | 465,386 | -0.57(-1.42%) |
Aug 16, 2022 | 39.90 | 40.29 | 39.74 | 40.13 | 526,236 | +0.18(+0.46%) |
Aug 15, 2022 | 39.46 | 39.94 | 39.37 | 39.94 | 304,339 | +0.16(+0.41%) |
Aug 12, 2022 | 39.26 | 39.79 | 39.12 | 39.78 | 418,993 | +0.71(+1.81%) |
Aug 11, 2022 | 39.12 | 39.50 | 39.03 | 39.08 | 471,906 | +0.25(+0.65%) |
Aug 10, 2022 | 38.62 | 38.90 | 38.44 | 38.82 | 2,103,013 | +0.83(+2.19%) |
Aug 09, 2022 | 38.39 | 38.39 | 37.80 | 37.99 | 1,524,694 | -0.53(-1.38%) |
Aug 08, 2022 | 38.43 | 38.83 | 38.36 | 38.52 | 344,511 | +0.24(+0.63%) |
Aug 05, 2022 | 37.78 | 38.32 | 37.74 | 38.28 | 584,646 | +0.18(+0.48%) |
Aug 04, 2022 | 38.39 | 38.39 | 38.02 | 38.10 | 314,419 | -0.30(-0.78%) |
Aug 03, 2022 | 38.29 | 38.50 | 38.06 | 38.40 | 317,833 | +0.34(+0.89%) |
Aug 02, 2022 | 38.23 | 38.50 | 37.96 | 38.06 | 794,592 | -0.33(-0.86%) |
Aug 01, 2022 | 38.04 | 38.61 | 37.75 | 38.39 | 449,376 | +0.11(+0.28%) |
Jul 29, 2022 | 38.00 | 38.35 | 37.88 | 38.28 | 844,917 | +0.34(+0.89%) |
Jul 28, 2022 | 37.59 | 37.99 | 37.19 | 37.94 | 773,149 | +0.48(+1.29%) |
Jul 27, 2022 | 36.87 | 37.62 | 36.77 | 37.46 | 253,905 | +0.83(+2.27%) |
Jul 26, 2022 | 36.67 | 36.81 | 36.53 | 36.63 | 321,991 | -0.18(-0.50%) |
Jul 25, 2022 | 36.72 | 36.94 | 36.50 | 36.81 | 654,636 | +0.22(+0.61%) |
Jul 22, 2022 | 37.01 | 37.08 | 36.26 | 36.59 | 606,808 | -0.34(-0.92%) |
Jul 21, 2022 | 36.65 | 36.93 | 36.22 | 36.93 | 985,178 | +0.12(+0.32%) |
Jul 20, 2022 | 36.29 | 36.88 | 36.22 | 36.81 | 567,192 | +0.49(+1.36%) |
Jul 19, 2022 | 35.47 | 36.38 | 35.47 | 36.32 | 597,925 | +1.24(+3.53%) |
Jul 18, 2022 | 35.48 | 35.66 | 34.97 | 35.08 | 268,005 | +0.00(+0.00%) |
Jul 15, 2022 | 34.78 | 35.15 | 34.41 | 35.08 | 295,358 | +0.69(+1.99%) |
Jul 14, 2022 | 34.15 | 34.42 | 33.86 | 34.40 | 330,034 | -0.29(-0.84%) |
Jul 13, 2022 | 34.34 | 34.81 | 34.21 | 34.69 | 466,734 | -0.07(-0.19%) |
Jul 12, 2022 | 34.75 | 35.15 | 34.58 | 34.75 | 5,100,887 | -0.09(-0.25%) |
Jul 11, 2022 | 35.04 | 35.19 | 34.74 | 34.84 | 245,226 | -0.45(-1.29%) |
Jul 08, 2022 | 35.30 | 35.54 | 35.01 | 35.30 | 704,222 | -0.09(-0.25%) |
Jul 07, 2022 | 35.03 | 35.45 | 35.03 | 35.38 | 377,157 | +0.63(+1.81%) |
Jul 06, 2022 | 35.10 | 35.20 | 34.40 | 34.75 | 423,879 | -0.41(-1.15%) |
Jul 05, 2022 | 34.59 | 35.16 | 34.13 | 35.16 | 496,562 | +0.06(+0.17%) |