Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.16 | 33.80 | 32.99 | 33.05 | 560,915 | -0.16(-0.47%) |
Sep 29, 2022 | 33.47 | 33.48 | 32.82 | 33.21 | 1,867,616 | -0.70(-2.06%) |
Sep 28, 2022 | 33.19 | 34.10 | 33.04 | 33.91 | 785,750 | +0.90(+2.73%) |
Sep 27, 2022 | 33.34 | 33.55 | 32.73 | 33.01 | 650,102 | +0.02(+0.06%) |
Sep 26, 2022 | 33.31 | 33.85 | 32.87 | 32.99 | 697,874 | -0.46(-1.36%) |
Sep 23, 2022 | 33.76 | 33.79 | 33.02 | 33.44 | 866,783 | -0.78(-2.27%) |
Sep 22, 2022 | 34.91 | 34.93 | 34.10 | 34.22 | 495,304 | -0.74(-2.11%) |
Sep 21, 2022 | 35.64 | 35.98 | 34.95 | 34.96 | 275,856 | -0.38(-1.07%) |
Sep 20, 2022 | 35.46 | 35.46 | 35.06 | 35.34 | 458,575 | -0.49(-1.35%) |
Sep 19, 2022 | 35.03 | 35.83 | 35.03 | 35.82 | 320,625 | +0.42(+1.20%) |
Sep 16, 2022 | 35.23 | 35.42 | 34.92 | 35.40 | 512,471 | -0.25(-0.70%) |
Sep 15, 2022 | 35.73 | 36.19 | 35.51 | 35.65 | 1,416,842 | -0.30(-0.83%) |
Sep 14, 2022 | 36.02 | 36.05 | 35.55 | 35.95 | 378,148 | -0.01(-0.03%) |
Sep 13, 2022 | 36.61 | 36.68 | 35.80 | 35.96 | 998,278 | -1.44(-3.85%) |
Sep 12, 2022 | 37.18 | 37.44 | 37.10 | 37.40 | 435,558 | +0.46(+1.26%) |
Sep 09, 2022 | 36.54 | 36.97 | 36.54 | 36.93 | 324,608 | +0.70(+1.92%) |
Sep 08, 2022 | 35.79 | 36.24 | 35.53 | 36.24 | 398,133 | +0.19(+0.54%) |
Sep 07, 2022 | 35.40 | 36.12 | 35.39 | 36.04 | 697,091 | +0.60(+1.69%) |
Sep 06, 2022 | 36.03 | 36.08 | 35.27 | 35.44 | 400,695 | -0.50(-1.40%) |
Sep 02, 2022 | 36.62 | 36.67 | 35.73 | 35.95 | 1,005,422 | -0.25(-0.69%) |
Sep 01, 2022 | 36.30 | 36.33 | 35.78 | 36.20 | 718,220 | -0.43(-1.16%) |
Aug 31, 2022 | 37.03 | 37.11 | 36.58 | 36.62 | 720,105 | -0.36(-0.97%) |
Aug 30, 2022 | 37.62 | 37.62 | 36.82 | 36.98 | 421,699 | -0.52(-1.39%) |
Aug 29, 2022 | 37.54 | 37.82 | 37.45 | 37.50 | 629,748 | -0.39(-1.02%) |
Aug 26, 2022 | 39.16 | 39.16 | 37.82 | 37.89 | 365,871 | -1.26(-3.21%) |
Aug 25, 2022 | 38.53 | 39.15 | 38.44 | 39.15 | 266,092 | +0.74(+1.94%) |
Aug 24, 2022 | 38.25 | 38.56 | 38.10 | 38.40 | 268,776 | +0.11(+0.28%) |
Aug 23, 2022 | 38.39 | 38.68 | 38.24 | 38.30 | 414,144 | -0.02(-0.05%) |
Aug 22, 2022 | 38.67 | 38.70 | 38.22 | 38.32 | 449,644 | -0.90(-2.29%) |
Aug 19, 2022 | 39.53 | 39.58 | 39.05 | 39.21 | 474,850 | -0.71(-1.77%) |
Aug 18, 2022 | 39.59 | 39.97 | 39.51 | 39.92 | 519,302 | +0.36(+0.90%) |
Aug 17, 2022 | 39.75 | 39.83 | 39.36 | 39.56 | 465,338 | -0.57(-1.42%) |
Aug 16, 2022 | 39.90 | 40.30 | 39.75 | 40.13 | 526,183 | +0.18(+0.46%) |
Aug 15, 2022 | 39.47 | 39.95 | 39.37 | 39.95 | 304,308 | +0.16(+0.41%) |
Aug 12, 2022 | 39.26 | 39.79 | 39.12 | 39.78 | 418,950 | +0.71(+1.81%) |
Aug 11, 2022 | 39.13 | 39.50 | 39.03 | 39.08 | 471,858 | +0.25(+0.65%) |
Aug 10, 2022 | 38.62 | 38.91 | 38.44 | 38.83 | 2,102,799 | +0.83(+2.19%) |
Aug 09, 2022 | 38.39 | 38.39 | 37.80 | 38.00 | 1,524,539 | -0.53(-1.38%) |
Aug 08, 2022 | 38.43 | 38.84 | 38.36 | 38.53 | 344,476 | +0.24(+0.63%) |
Aug 05, 2022 | 37.78 | 38.32 | 37.75 | 38.29 | 584,586 | +0.18(+0.48%) |
Aug 04, 2022 | 38.39 | 38.39 | 38.03 | 38.10 | 314,387 | -0.30(-0.78%) |
Aug 03, 2022 | 38.30 | 38.50 | 38.07 | 38.40 | 317,801 | +0.34(+0.89%) |
Aug 02, 2022 | 38.24 | 38.50 | 37.97 | 38.06 | 794,510 | -0.33(-0.86%) |
Aug 01, 2022 | 38.04 | 38.61 | 37.75 | 38.39 | 449,331 | +0.11(+0.28%) |
Jul 29, 2022 | 38.01 | 38.35 | 37.89 | 38.29 | 844,831 | +0.34(+0.89%) |
Jul 28, 2022 | 37.59 | 37.99 | 37.19 | 37.95 | 773,070 | +0.48(+1.29%) |
Jul 27, 2022 | 36.88 | 37.62 | 36.77 | 37.46 | 253,879 | +0.83(+2.27%) |
Jul 26, 2022 | 36.67 | 36.82 | 36.54 | 36.63 | 321,959 | -0.18(-0.50%) |
Jul 25, 2022 | 36.72 | 36.94 | 36.51 | 36.82 | 654,569 | +0.22(+0.61%) |
Jul 22, 2022 | 37.01 | 37.09 | 36.27 | 36.59 | 606,746 | -0.34(-0.92%) |
Jul 21, 2022 | 36.65 | 36.93 | 36.23 | 36.93 | 985,077 | +0.12(+0.31%) |
Jul 20, 2022 | 36.30 | 36.88 | 36.23 | 36.82 | 567,134 | +0.49(+1.36%) |
Jul 19, 2022 | 35.47 | 36.38 | 35.47 | 36.32 | 597,864 | +1.24(+3.53%) |
Jul 18, 2022 | 35.48 | 35.67 | 34.97 | 35.09 | 267,978 | +0.00(+0.00%) |
Jul 15, 2022 | 34.79 | 35.15 | 34.41 | 35.09 | 295,328 | +0.69(+2.00%) |
Jul 14, 2022 | 34.15 | 34.42 | 33.86 | 34.40 | 330,000 | -0.29(-0.84%) |
Jul 13, 2022 | 34.34 | 34.82 | 34.22 | 34.69 | 466,686 | -0.07(-0.19%) |
Jul 12, 2022 | 34.75 | 35.15 | 34.58 | 34.76 | 5,100,366 | -0.09(-0.25%) |
Jul 11, 2022 | 35.05 | 35.19 | 34.74 | 34.85 | 245,201 | -0.45(-1.29%) |
Jul 08, 2022 | 35.30 | 35.54 | 35.02 | 35.30 | 704,150 | -0.09(-0.25%) |
Jul 07, 2022 | 35.03 | 35.45 | 35.03 | 35.39 | 377,119 | +0.63(+1.81%) |
Jul 06, 2022 | 35.11 | 35.20 | 34.40 | 34.76 | 423,836 | -0.41(-1.15%) |
Jul 05, 2022 | 34.59 | 35.16 | 34.13 | 35.16 | 496,511 | +0.06(+0.17%) |