Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.80 | 35.04 | 34.08 | 34.21 | 122,713 | -0.49(-1.40%) |
Sep 29, 2022 | 35.35 | 35.35 | 34.18 | 34.69 | 38,061 | -0.88(-2.46%) |
Sep 28, 2022 | 34.80 | 35.89 | 34.04 | 35.57 | 65,113 | +0.69(+1.98%) |
Sep 27, 2022 | 34.80 | 37.72 | 34.70 | 34.88 | 64,597 | +0.56(+1.62%) |
Sep 26, 2022 | 34.87 | 35.37 | 34.17 | 34.32 | 35,401 | -0.53(-1.51%) |
Sep 23, 2022 | 34.64 | 35.99 | 34.09 | 34.85 | 39,281 | -0.58(-1.65%) |
Sep 22, 2022 | 36.43 | 36.43 | 35.20 | 35.43 | 34,493 | -0.72(-1.99%) |
Sep 21, 2022 | 37.27 | 37.65 | 36.01 | 36.16 | 32,321 | -0.72(-1.95%) |
Sep 20, 2022 | 37.64 | 37.64 | 36.54 | 36.88 | 36,417 | -1.39(-3.64%) |
Sep 19, 2022 | 36.12 | 38.64 | 36.07 | 38.27 | 40,220 | +1.44(+3.91%) |
Sep 16, 2022 | 37.25 | 37.47 | 36.40 | 36.83 | 120,555 | -0.85(-2.25%) |
Sep 15, 2022 | 37.32 | 38.34 | 36.92 | 37.67 | 43,769 | -0.19(-0.51%) |
Sep 14, 2022 | 38.93 | 38.93 | 37.38 | 37.87 | 43,252 | -1.33(-3.40%) |
Sep 13, 2022 | 39.45 | 40.26 | 38.84 | 39.20 | 54,906 | -1.36(-3.36%) |
Sep 12, 2022 | 40.01 | 40.91 | 40.01 | 40.57 | 39,465 | +1.06(+2.69%) |
Sep 09, 2022 | 38.49 | 39.58 | 38.14 | 39.51 | 42,393 | +1.49(+3.92%) |
Sep 08, 2022 | 37.98 | 38.38 | 37.14 | 38.02 | 37,758 | +0.04(+0.10%) |
Sep 07, 2022 | 37.52 | 38.02 | 36.93 | 37.98 | 49,987 | +0.29(+0.78%) |
Sep 06, 2022 | 37.91 | 38.51 | 37.16 | 37.68 | 45,224 | -0.18(-0.46%) |
Sep 02, 2022 | 38.74 | 39.13 | 37.13 | 37.86 | 27,715 | -0.22(-0.59%) |
Sep 01, 2022 | 38.17 | 38.53 | 37.22 | 38.08 | 54,244 | -0.57(-1.49%) |
Aug 31, 2022 | 40.20 | 40.20 | 38.34 | 38.66 | 56,648 | -1.69(-4.18%) |
Aug 30, 2022 | 41.27 | 41.94 | 39.72 | 40.34 | 34,873 | -0.91(-2.21%) |
Aug 29, 2022 | 41.04 | 42.17 | 40.68 | 41.25 | 32,749 | -0.28(-0.68%) |
Aug 26, 2022 | 42.63 | 43.26 | 41.43 | 41.54 | 46,025 | -1.55(-3.60%) |
Aug 25, 2022 | 42.24 | 43.41 | 42.24 | 43.09 | 34,484 | +1.33(+3.18%) |
Aug 24, 2022 | 41.44 | 41.93 | 40.85 | 41.76 | 31,675 | +0.03(+0.07%) |
Aug 23, 2022 | 41.34 | 42.70 | 41.34 | 41.73 | 43,861 | +0.57(+1.39%) |
Aug 22, 2022 | 42.13 | 42.13 | 40.45 | 41.16 | 41,005 | -1.38(-3.23%) |
Aug 19, 2022 | 42.42 | 43.18 | 41.82 | 42.53 | 69,361 | -0.49(-1.15%) |
Aug 18, 2022 | 42.11 | 43.08 | 41.98 | 43.03 | 40,542 | +0.92(+2.19%) |
Aug 17, 2022 | 42.67 | 42.93 | 41.96 | 42.11 | 32,696 | -1.18(-2.73%) |
Aug 16, 2022 | 43.40 | 44.65 | 43.03 | 43.29 | 57,215 | -0.02(-0.04%) |
Aug 15, 2022 | 42.27 | 43.43 | 41.78 | 43.31 | 48,904 | +0.27(+0.63%) |
Aug 12, 2022 | 43.13 | 43.71 | 42.44 | 43.04 | 49,866 | +0.49(+1.16%) |
Aug 11, 2022 | 41.70 | 42.68 | 41.70 | 42.54 | 29,999 | +0.87(+2.09%) |
Aug 10, 2022 | 41.11 | 42.03 | 40.61 | 41.67 | 49,922 | +1.31(+3.24%) |
Aug 09, 2022 | 39.70 | 40.48 | 39.04 | 40.36 | 79,777 | +0.69(+1.73%) |
Aug 08, 2022 | 41.05 | 41.29 | 39.06 | 39.67 | 53,181 | -0.85(-2.10%) |
Aug 05, 2022 | 39.71 | 41.50 | 39.71 | 40.53 | 54,611 | +0.20(+0.50%) |
Aug 04, 2022 | 39.14 | 40.35 | 38.75 | 40.32 | 40,850 | +1.35(+3.46%) |
Aug 03, 2022 | 38.55 | 39.42 | 37.36 | 38.98 | 56,323 | +0.45(+1.16%) |
Aug 02, 2022 | 36.56 | 38.92 | 36.56 | 38.53 | 80,103 | +1.78(+4.85%) |
Aug 01, 2022 | 36.89 | 38.19 | 35.93 | 36.75 | 118,347 | -0.71(-1.89%) |
Jul 29, 2022 | 35.36 | 39.71 | 35.36 | 37.46 | 184,887 | +4.07(+12.19%) |
Jul 28, 2022 | 32.94 | 33.56 | 32.08 | 33.39 | 47,175 | +0.59(+1.80%) |
Jul 27, 2022 | 31.99 | 32.91 | 31.46 | 32.80 | 53,707 | +0.79(+2.48%) |
Jul 26, 2022 | 32.14 | 32.44 | 31.70 | 32.00 | 47,834 | -0.41(-1.26%) |
Jul 25, 2022 | 31.72 | 32.47 | 31.63 | 32.41 | 44,898 | +0.96(+3.05%) |
Jul 22, 2022 | 31.86 | 32.44 | 31.00 | 31.45 | 68,735 | -0.28(-0.89%) |
Jul 21, 2022 | 31.85 | 32.34 | 30.90 | 31.73 | 70,492 | -0.55(-1.71%) |
Jul 20, 2022 | 31.63 | 32.55 | 31.04 | 32.28 | 64,067 | +0.72(+2.27%) |
Jul 19, 2022 | 30.77 | 31.92 | 30.62 | 31.57 | 76,662 | +1.26(+4.16%) |
Jul 18, 2022 | 30.51 | 30.68 | 29.90 | 30.31 | 72,688 | +0.17(+0.58%) |
Jul 15, 2022 | 30.34 | 30.36 | 29.62 | 30.13 | 47,568 | +0.41(+1.37%) |
Jul 14, 2022 | 29.82 | 29.96 | 29.09 | 29.72 | 40,026 | -0.75(-2.45%) |
Jul 13, 2022 | 29.18 | 30.47 | 29.09 | 30.47 | 66,054 | +0.92(+3.11%) |
Jul 12, 2022 | 29.07 | 30.10 | 29.07 | 29.55 | 48,410 | +0.43(+1.46%) |
Jul 11, 2022 | 28.90 | 29.40 | 28.48 | 29.12 | 88,993 | -0.05(-0.17%) |
Jul 08, 2022 | 30.14 | 30.14 | 28.24 | 29.17 | 58,412 | -1.13(-3.74%) |
Jul 07, 2022 | 29.26 | 30.73 | 29.26 | 30.31 | 48,727 | +1.43(+4.97%) |
Jul 06, 2022 | 29.54 | 30.26 | 28.10 | 28.87 | 53,490 | -0.67(-2.26%) |
Jul 05, 2022 | 30.38 | 30.67 | 28.69 | 29.54 | 65,487 | -1.47(-4.75%) |