Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.26 | 31.81 | 30.23 | 30.34 | 349,119 | -1.26(-3.98%) |
Sep 29, 2022 | 32.79 | 32.90 | 31.08 | 31.60 | 215,354 | -1.56(-4.70%) |
Sep 28, 2022 | 32.30 | 33.44 | 32.03 | 33.16 | 222,063 | +1.07(+3.34%) |
Sep 27, 2022 | 32.61 | 33.10 | 31.68 | 32.09 | 274,042 | +0.01(+0.03%) |
Sep 26, 2022 | 32.14 | 33.12 | 32.02 | 32.08 | 203,072 | -0.40(-1.23%) |
Sep 23, 2022 | 33.03 | 33.07 | 32.11 | 32.48 | 212,786 | -1.55(-4.55%) |
Sep 22, 2022 | 34.99 | 34.99 | 33.76 | 34.03 | 190,746 | -0.64(-1.85%) |
Sep 21, 2022 | 36.50 | 36.56 | 34.65 | 34.67 | 202,945 | -1.27(-3.52%) |
Sep 20, 2022 | 36.09 | 36.50 | 35.41 | 35.94 | 431,642 | -0.87(-2.36%) |
Sep 19, 2022 | 34.34 | 37.19 | 34.34 | 36.81 | 432,511 | +1.70(+4.83%) |
Sep 16, 2022 | 35.45 | 36.06 | 34.92 | 35.11 | 664,488 | -0.77(-2.15%) |
Sep 15, 2022 | 35.38 | 36.31 | 35.25 | 35.88 | 422,169 | +0.13(+0.35%) |
Sep 14, 2022 | 36.30 | 36.30 | 34.92 | 35.75 | 316,900 | -0.80(-2.19%) |
Sep 13, 2022 | 36.78 | 37.41 | 36.13 | 36.55 | 417,697 | -1.51(-3.97%) |
Sep 12, 2022 | 37.13 | 38.42 | 36.53 | 38.06 | 655,596 | +3.09(+8.83%) |
Sep 09, 2022 | 33.64 | 35.07 | 33.22 | 34.97 | 348,309 | +1.97(+5.96%) |
Sep 08, 2022 | 32.31 | 33.25 | 32.02 | 33.01 | 164,544 | +0.32(+0.98%) |
Sep 07, 2022 | 31.34 | 32.72 | 31.09 | 32.68 | 273,263 | +1.11(+3.52%) |
Sep 06, 2022 | 32.21 | 32.25 | 31.27 | 31.57 | 304,851 | -0.22(-0.71%) |
Sep 02, 2022 | 32.55 | 33.04 | 31.46 | 31.80 | 264,615 | -0.16(-0.49%) |
Sep 01, 2022 | 32.56 | 32.63 | 31.58 | 31.95 | 502,774 | -1.15(-3.47%) |
Aug 31, 2022 | 34.20 | 34.20 | 33.09 | 33.10 | 259,547 | -1.17(-3.41%) |
Aug 30, 2022 | 35.46 | 35.83 | 33.77 | 34.27 | 227,488 | -1.30(-3.64%) |
Aug 29, 2022 | 35.75 | 36.30 | 35.46 | 35.57 | 171,479 | -0.84(-2.30%) |
Aug 26, 2022 | 37.67 | 37.74 | 36.18 | 36.41 | 192,546 | -1.46(-3.86%) |
Aug 25, 2022 | 37.45 | 38.31 | 37.34 | 37.87 | 209,824 | +0.62(+1.67%) |
Aug 24, 2022 | 35.87 | 37.46 | 35.55 | 37.24 | 194,054 | +1.29(+3.58%) |
Aug 23, 2022 | 35.86 | 37.27 | 35.55 | 35.96 | 358,428 | +0.53(+1.49%) |
Aug 22, 2022 | 36.26 | 36.26 | 35.19 | 35.43 | 226,940 | -1.56(-4.22%) |
Aug 19, 2022 | 36.78 | 37.06 | 36.08 | 36.99 | 300,370 | -0.29(-0.78%) |
Aug 18, 2022 | 36.32 | 37.48 | 36.32 | 37.28 | 226,717 | +0.87(+2.40%) |
Aug 17, 2022 | 37.08 | 37.08 | 35.88 | 36.41 | 169,816 | -1.44(-3.82%) |
Aug 16, 2022 | 36.36 | 38.15 | 35.83 | 37.85 | 379,050 | +1.68(+4.64%) |
Aug 15, 2022 | 35.41 | 36.20 | 34.52 | 36.18 | 430,983 | +0.02(+0.05%) |
Aug 12, 2022 | 35.34 | 36.71 | 35.26 | 36.16 | 383,436 | +0.79(+2.22%) |
Aug 11, 2022 | 34.64 | 35.74 | 34.42 | 35.37 | 548,478 | +1.37(+4.02%) |
Aug 10, 2022 | 33.39 | 34.12 | 32.91 | 34.01 | 824,637 | +1.37(+4.19%) |
Aug 09, 2022 | 32.19 | 32.66 | 31.94 | 32.64 | 263,816 | +0.16(+0.51%) |
Aug 08, 2022 | 33.31 | 34.04 | 32.33 | 32.47 | 313,321 | -0.54(-1.64%) |
Aug 05, 2022 | 32.34 | 34.09 | 32.34 | 33.02 | 274,712 | +0.33(+1.01%) |
Aug 04, 2022 | 32.19 | 33.38 | 31.80 | 32.69 | 286,287 | +0.58(+1.81%) |
Aug 03, 2022 | 32.05 | 32.42 | 31.19 | 32.11 | 254,098 | +0.33(+1.04%) |
Aug 02, 2022 | 31.93 | 32.27 | 31.27 | 31.78 | 305,865 | -0.22(-0.70%) |
Aug 01, 2022 | 30.96 | 32.06 | 30.66 | 32.00 | 411,376 | +0.84(+2.71%) |
Jul 29, 2022 | 30.55 | 31.44 | 30.21 | 31.16 | 476,423 | +0.99(+3.28%) |
Jul 28, 2022 | 29.67 | 30.62 | 28.84 | 30.17 | 397,382 | +1.41(+4.89%) |
Jul 27, 2022 | 28.13 | 28.89 | 27.79 | 28.76 | 368,227 | +0.79(+2.81%) |
Jul 26, 2022 | 27.76 | 28.12 | 27.61 | 27.98 | 211,067 | -0.10(-0.35%) |
Jul 25, 2022 | 27.73 | 28.15 | 27.33 | 28.07 | 192,086 | +0.73(+2.66%) |
Jul 22, 2022 | 28.23 | 28.23 | 26.99 | 27.35 | 216,489 | -0.72(-2.56%) |
Jul 21, 2022 | 27.67 | 28.07 | 27.02 | 28.06 | 310,286 | -0.28(-0.99%) |
Jul 20, 2022 | 28.27 | 28.67 | 27.97 | 28.34 | 227,889 | +0.08(+0.27%) |
Jul 19, 2022 | 27.24 | 28.58 | 27.24 | 28.27 | 212,288 | +1.22(+4.52%) |
Jul 18, 2022 | 27.48 | 28.07 | 26.83 | 27.05 | 216,125 | +0.27(+1.01%) |
Jul 15, 2022 | 27.31 | 27.36 | 26.34 | 26.77 | 218,574 | +0.14(+0.51%) |
Jul 14, 2022 | 25.91 | 26.71 | 25.81 | 26.64 | 226,648 | -0.07(-0.25%) |
Jul 13, 2022 | 25.98 | 26.80 | 25.83 | 26.71 | 189,107 | +0.48(+1.81%) |
Jul 12, 2022 | 25.16 | 26.57 | 24.81 | 26.23 | 297,957 | +0.98(+3.88%) |
Jul 11, 2022 | 24.78 | 25.48 | 24.77 | 25.25 | 270,194 | -0.04(-0.15%) |
Jul 08, 2022 | 25.25 | 25.86 | 24.42 | 25.29 | 349,490 | +0.04(+0.15%) |
Jul 07, 2022 | 25.20 | 25.93 | 25.00 | 25.25 | 241,634 | +0.68(+2.76%) |
Jul 06, 2022 | 25.11 | 25.44 | 24.00 | 24.57 | 355,522 | -0.74(-2.91%) |
Jul 05, 2022 | 25.77 | 25.77 | 24.44 | 25.31 | 775,228 | -1.25(-4.71%) |