Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.17 | 32.89 | 32.01 | 32.37 | 2,107,586 | +0.08(+0.25%) |
Sep 29, 2022 | 32.57 | 32.57 | 31.59 | 32.29 | 1,742,737 | -0.50(-1.54%) |
Sep 28, 2022 | 31.52 | 32.83 | 31.37 | 32.80 | 2,749,168 | +1.53(+4.90%) |
Sep 27, 2022 | 31.27 | 32.02 | 31.18 | 31.26 | 3,915,724 | +0.46(+1.49%) |
Sep 26, 2022 | 31.61 | 31.75 | 30.71 | 30.80 | 3,444,693 | -0.91(-2.88%) |
Sep 23, 2022 | 33.20 | 33.20 | 31.45 | 31.72 | 3,704,192 | -2.07(-6.13%) |
Sep 22, 2022 | 34.89 | 35.04 | 33.77 | 33.79 | 2,531,805 | -1.01(-2.90%) |
Sep 21, 2022 | 35.37 | 35.51 | 34.66 | 34.80 | 2,196,169 | -0.37(-1.06%) |
Sep 20, 2022 | 35.10 | 35.17 | 34.72 | 35.17 | 1,565,549 | -0.01(-0.03%) |
Sep 19, 2022 | 34.48 | 35.20 | 34.27 | 35.18 | 2,032,986 | +0.23(+0.66%) |
Sep 16, 2022 | 35.39 | 35.42 | 34.64 | 34.95 | 2,136,827 | -0.73(-2.04%) |
Sep 15, 2022 | 35.85 | 36.08 | 35.62 | 35.67 | 1,777,181 | -0.49(-1.35%) |
Sep 14, 2022 | 35.31 | 36.17 | 35.31 | 36.16 | 2,078,375 | +0.97(+2.77%) |
Sep 13, 2022 | 35.64 | 35.98 | 35.18 | 35.19 | 2,134,756 | -0.86(-2.38%) |
Sep 12, 2022 | 36.02 | 36.20 | 35.78 | 36.05 | 1,692,137 | +0.30(+0.84%) |
Sep 09, 2022 | 35.42 | 35.74 | 35.30 | 35.74 | 1,674,253 | +0.75(+2.15%) |
Sep 08, 2022 | 34.84 | 35.04 | 34.46 | 34.99 | 4,414,560 | +0.11(+0.30%) |
Sep 07, 2022 | 34.38 | 34.89 | 34.18 | 34.89 | 2,274,838 | +0.10(+0.28%) |
Sep 06, 2022 | 35.53 | 35.55 | 34.66 | 34.79 | 2,096,506 | -0.39(-1.11%) |
Sep 02, 2022 | 35.35 | 35.49 | 34.86 | 35.18 | 2,572,190 | +0.44(+1.27%) |
Sep 01, 2022 | 34.80 | 34.92 | 34.28 | 34.73 | 1,605,008 | -0.27(-0.76%) |
Aug 31, 2022 | 34.88 | 35.52 | 34.65 | 35.00 | 1,566,880 | -0.21(-0.60%) |
Aug 30, 2022 | 36.13 | 36.20 | 35.17 | 35.21 | 1,968,974 | -1.05(-2.91%) |
Aug 29, 2022 | 35.89 | 36.51 | 35.75 | 36.27 | 1,600,004 | +0.13(+0.37%) |
Aug 26, 2022 | 36.61 | 36.61 | 35.88 | 36.13 | 1,652,559 | -0.42(-1.16%) |
Aug 25, 2022 | 36.52 | 36.61 | 36.25 | 36.56 | 1,516,692 | +0.24(+0.66%) |
Aug 24, 2022 | 36.30 | 36.44 | 36.07 | 36.32 | 1,629,748 | +0.18(+0.49%) |
Aug 23, 2022 | 35.57 | 36.30 | 35.50 | 36.14 | 1,515,534 | +0.91(+2.59%) |
Aug 22, 2022 | 35.03 | 35.40 | 34.91 | 35.23 | 1,510,503 | -0.03(-0.08%) |
Aug 19, 2022 | 35.42 | 35.61 | 35.26 | 35.26 | 1,441,382 | -0.46(-1.29%) |
Aug 18, 2022 | 35.05 | 35.81 | 34.80 | 35.72 | 2,640,653 | +1.24(+3.60%) |
Aug 17, 2022 | 34.77 | 34.92 | 34.29 | 34.48 | 1,484,906 | -0.47(-1.34%) |
Aug 16, 2022 | 34.53 | 35.09 | 34.50 | 34.95 | 2,725,317 | +0.54(+1.57%) |
Aug 15, 2022 | 33.91 | 34.42 | 33.60 | 34.41 | 1,790,884 | -0.19(-0.54%) |
Aug 12, 2022 | 34.44 | 34.73 | 34.40 | 34.59 | 2,043,419 | +0.23(+0.67%) |
Aug 11, 2022 | 34.11 | 34.76 | 34.11 | 34.36 | 3,078,839 | +0.64(+1.89%) |
Aug 10, 2022 | 33.40 | 33.89 | 33.18 | 33.73 | 2,134,120 | +0.56(+1.70%) |
Aug 09, 2022 | 33.16 | 33.37 | 33.05 | 33.16 | 1,811,747 | +0.14(+0.42%) |
Aug 08, 2022 | 32.90 | 33.30 | 32.70 | 33.02 | 2,585,728 | +0.17(+0.53%) |
Aug 05, 2022 | 32.38 | 33.13 | 32.27 | 32.85 | 2,337,391 | +0.17(+0.53%) |
Aug 04, 2022 | 33.56 | 33.79 | 32.54 | 32.67 | 4,145,680 | -1.03(-3.07%) |
Aug 03, 2022 | 33.86 | 34.01 | 33.26 | 33.71 | 2,335,757 | -0.03(-0.08%) |
Aug 02, 2022 | 33.67 | 33.94 | 33.36 | 33.73 | 2,246,585 | -0.02(-0.05%) |
Aug 01, 2022 | 33.34 | 33.86 | 32.94 | 33.75 | 1,971,601 | +0.02(+0.05%) |
Jul 29, 2022 | 34.16 | 34.40 | 33.69 | 33.73 | 4,188,203 | +0.00(+0.00%) |
Jul 28, 2022 | 33.52 | 33.81 | 32.83 | 33.73 | 3,218,729 | +0.49(+1.49%) |
Jul 27, 2022 | 32.94 | 33.37 | 32.45 | 33.24 | 4,532,220 | +0.66(+2.03%) |
Jul 26, 2022 | 32.55 | 33.11 | 32.34 | 32.58 | 2,076,022 | +0.30(+0.91%) |
Jul 25, 2022 | 31.55 | 32.28 | 31.31 | 32.28 | 2,347,215 | +1.04(+3.34%) |
Jul 22, 2022 | 31.74 | 31.96 | 30.91 | 31.24 | 2,357,548 | -0.39(-1.24%) |
Jul 21, 2022 | 31.35 | 31.65 | 30.92 | 31.63 | 2,050,233 | -0.23(-0.74%) |
Jul 20, 2022 | 31.68 | 32.01 | 31.39 | 31.87 | 1,637,341 | +0.00(+0.00%) |
Jul 19, 2022 | 31.20 | 31.89 | 31.20 | 31.87 | 1,569,476 | +0.74(+2.37%) |
Jul 18, 2022 | 30.86 | 31.39 | 30.84 | 31.13 | 1,840,391 | +0.72(+2.37%) |
Jul 15, 2022 | 30.21 | 30.41 | 29.76 | 30.41 | 2,252,352 | +0.67(+2.25%) |
Jul 14, 2022 | 29.41 | 29.79 | 28.78 | 29.74 | 2,074,729 | -0.43(-1.41%) |
Jul 13, 2022 | 29.63 | 30.21 | 29.53 | 30.16 | 2,634,065 | +0.38(+1.28%) |
Jul 12, 2022 | 29.79 | 30.06 | 29.43 | 29.78 | 2,673,903 | -0.46(-1.52%) |
Jul 11, 2022 | 30.09 | 30.41 | 29.69 | 30.24 | 1,468,512 | -0.17(-0.57%) |
Jul 08, 2022 | 30.47 | 30.70 | 30.02 | 30.42 | 1,818,499 | +0.14(+0.46%) |
Jul 07, 2022 | 29.51 | 30.50 | 29.51 | 30.28 | 4,306,479 | +1.28(+4.40%) |
Jul 06, 2022 | 29.37 | 29.57 | 28.01 | 29.00 | 3,539,454 | -0.56(-1.88%) |
Jul 05, 2022 | 29.92 | 29.92 | 28.64 | 29.56 | 4,174,564 | -0.81(-2.66%) |