Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.39 | 32.19 | 31.34 | 31.52 | 242,789 | +0.14(+0.44%) |
Sep 29, 2022 | 31.73 | 31.84 | 30.83 | 31.38 | 263,844 | -0.94(-2.92%) |
Sep 28, 2022 | 31.37 | 32.52 | 31.25 | 32.32 | 444,129 | +1.33(+4.29%) |
Sep 27, 2022 | 31.43 | 31.98 | 30.69 | 30.99 | 395,075 | +0.18(+0.57%) |
Sep 26, 2022 | 31.50 | 31.91 | 30.81 | 30.82 | 577,149 | -1.01(-3.18%) |
Sep 23, 2022 | 31.77 | 32.14 | 31.24 | 31.83 | 476,163 | -0.37(-1.16%) |
Sep 22, 2022 | 32.86 | 32.97 | 32.00 | 32.20 | 606,083 | -0.70(-2.12%) |
Sep 21, 2022 | 34.06 | 34.46 | 32.86 | 32.90 | 276,608 | -0.97(-2.88%) |
Sep 20, 2022 | 34.42 | 34.42 | 33.48 | 33.88 | 313,469 | -1.12(-3.21%) |
Sep 19, 2022 | 34.17 | 35.27 | 34.17 | 35.00 | 158,438 | +0.50(+1.45%) |
Sep 16, 2022 | 34.59 | 34.85 | 33.88 | 34.50 | 709,099 | -0.63(-1.79%) |
Sep 15, 2022 | 35.97 | 36.34 | 34.96 | 35.13 | 372,130 | -1.02(-2.83%) |
Sep 14, 2022 | 36.65 | 36.81 | 35.94 | 36.15 | 339,231 | -0.66(-1.79%) |
Sep 13, 2022 | 37.28 | 37.46 | 36.78 | 36.81 | 363,415 | -1.38(-3.61%) |
Sep 12, 2022 | 38.03 | 39.80 | 37.53 | 38.19 | 345,261 | +0.61(+1.62%) |
Sep 09, 2022 | 37.43 | 37.95 | 37.23 | 37.58 | 280,439 | +0.71(+1.92%) |
Sep 08, 2022 | 37.09 | 37.76 | 36.74 | 36.87 | 345,920 | -0.54(-1.45%) |
Sep 07, 2022 | 36.01 | 37.46 | 36.01 | 37.41 | 405,197 | +1.38(+3.82%) |
Sep 06, 2022 | 36.68 | 36.68 | 35.86 | 36.03 | 256,937 | -0.50(-1.37%) |
Sep 02, 2022 | 38.01 | 38.08 | 36.44 | 36.53 | 258,196 | -0.78(-2.08%) |
Sep 01, 2022 | 37.38 | 37.49 | 36.37 | 37.31 | 390,498 | -0.28(-0.73%) |
Aug 31, 2022 | 37.74 | 38.18 | 37.42 | 37.59 | 172,232 | +0.00(+0.00%) |
Aug 30, 2022 | 37.88 | 37.88 | 37.19 | 37.59 | 123,067 | -0.13(-0.34%) |
Aug 29, 2022 | 38.23 | 38.46 | 37.44 | 37.71 | 181,426 | -0.77(-1.99%) |
Aug 26, 2022 | 40.10 | 40.25 | 38.38 | 38.48 | 172,968 | -1.82(-4.52%) |
Aug 25, 2022 | 39.47 | 40.37 | 39.35 | 40.30 | 100,338 | +1.01(+2.58%) |
Aug 24, 2022 | 38.91 | 39.46 | 38.69 | 39.29 | 55,152 | +0.14(+0.35%) |
Aug 23, 2022 | 38.94 | 39.71 | 38.94 | 39.15 | 138,974 | +0.05(+0.13%) |
Aug 22, 2022 | 39.98 | 40.25 | 38.72 | 39.10 | 140,129 | -1.28(-3.17%) |
Aug 19, 2022 | 40.75 | 40.83 | 40.20 | 40.38 | 112,465 | -0.68(-1.65%) |
Aug 18, 2022 | 40.79 | 41.47 | 40.70 | 41.06 | 69,909 | +0.08(+0.19%) |
Aug 17, 2022 | 41.52 | 41.52 | 40.65 | 40.98 | 83,180 | -1.10(-2.62%) |
Aug 16, 2022 | 42.51 | 42.83 | 41.74 | 42.08 | 113,578 | -0.42(-1.00%) |
Aug 15, 2022 | 41.42 | 42.54 | 41.42 | 42.51 | 122,700 | +0.77(+1.84%) |
Aug 12, 2022 | 41.53 | 41.85 | 40.99 | 41.74 | 118,354 | +0.33(+0.81%) |
Aug 11, 2022 | 40.89 | 41.71 | 40.58 | 41.40 | 162,965 | +1.03(+2.56%) |
Aug 10, 2022 | 39.98 | 40.96 | 39.75 | 40.37 | 201,299 | +1.25(+3.19%) |
Aug 09, 2022 | 38.65 | 39.12 | 38.09 | 39.12 | 136,798 | +0.43(+1.12%) |
Aug 08, 2022 | 38.70 | 39.49 | 38.22 | 38.69 | 211,385 | +0.14(+0.36%) |
Aug 05, 2022 | 38.91 | 39.59 | 38.07 | 38.55 | 350,533 | -1.07(-2.70%) |
Aug 04, 2022 | 39.93 | 40.04 | 39.13 | 39.62 | 167,720 | -0.08(-0.20%) |
Aug 03, 2022 | 39.69 | 40.04 | 39.08 | 39.70 | 140,576 | +0.31(+0.80%) |
Aug 02, 2022 | 40.30 | 40.62 | 39.35 | 39.39 | 146,017 | -1.10(-2.72%) |
Aug 01, 2022 | 40.84 | 41.28 | 40.07 | 40.49 | 182,446 | -0.76(-1.83%) |
Jul 29, 2022 | 41.34 | 41.69 | 40.54 | 41.24 | 165,818 | -0.09(-0.21%) |
Jul 28, 2022 | 43.16 | 43.25 | 40.59 | 41.33 | 219,772 | -1.26(-2.95%) |
Jul 27, 2022 | 41.68 | 42.84 | 41.67 | 42.59 | 147,830 | +1.02(+2.46%) |
Jul 26, 2022 | 40.97 | 41.93 | 40.97 | 41.57 | 156,797 | +0.47(+1.15%) |
Jul 25, 2022 | 40.68 | 41.14 | 39.97 | 41.10 | 126,201 | +0.44(+1.09%) |
Jul 22, 2022 | 41.11 | 41.36 | 40.07 | 40.66 | 115,662 | -0.35(-0.86%) |
Jul 21, 2022 | 40.66 | 41.04 | 39.80 | 41.01 | 115,170 | +0.44(+1.09%) |
Jul 20, 2022 | 40.03 | 41.02 | 39.79 | 40.57 | 174,177 | +0.54(+1.35%) |
Jul 19, 2022 | 39.16 | 40.15 | 39.16 | 40.03 | 151,023 | +1.58(+4.11%) |
Jul 18, 2022 | 39.35 | 39.47 | 38.36 | 38.45 | 89,144 | -0.39(-1.01%) |
Jul 15, 2022 | 39.03 | 39.16 | 38.10 | 38.84 | 117,327 | +0.59(+1.54%) |
Jul 14, 2022 | 38.01 | 38.58 | 37.89 | 38.25 | 103,917 | -0.52(-1.34%) |
Jul 13, 2022 | 37.50 | 38.95 | 37.31 | 38.77 | 129,107 | +0.45(+1.18%) |
Jul 12, 2022 | 38.10 | 38.80 | 38.08 | 38.32 | 113,190 | -0.11(-0.28%) |
Jul 11, 2022 | 39.08 | 39.08 | 38.27 | 38.43 | 113,994 | -0.79(-2.00%) |
Jul 08, 2022 | 39.23 | 39.58 | 38.54 | 39.21 | 138,949 | -0.21(-0.52%) |
Jul 07, 2022 | 38.99 | 39.59 | 38.96 | 39.42 | 91,853 | +0.73(+1.88%) |
Jul 06, 2022 | 39.60 | 39.94 | 38.35 | 38.69 | 152,954 | -0.77(-1.94%) |
Jul 05, 2022 | 38.45 | 39.48 | 37.84 | 39.46 | 187,730 | +0.12(+0.30%) |