Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.44 | 36.87 | 36.20 | 36.23 | 232,697 | -0.22(-0.61%) |
Sep 29, 2022 | 36.93 | 36.93 | 36.19 | 36.45 | 296,631 | -0.79(-2.12%) |
Sep 28, 2022 | 36.52 | 37.40 | 36.35 | 37.24 | 234,832 | +0.97(+2.68%) |
Sep 27, 2022 | 36.72 | 36.92 | 36.04 | 36.27 | 312,695 | -0.09(-0.24%) |
Sep 26, 2022 | 36.90 | 37.14 | 36.26 | 36.36 | 361,714 | -0.69(-1.87%) |
Sep 23, 2022 | 37.51 | 37.51 | 36.61 | 37.05 | 202,480 | -0.96(-2.52%) |
Sep 22, 2022 | 38.64 | 38.73 | 37.97 | 38.01 | 291,190 | -0.58(-1.52%) |
Sep 21, 2022 | 39.36 | 39.66 | 38.59 | 38.59 | 123,857 | -0.48(-1.23%) |
Sep 20, 2022 | 39.40 | 39.40 | 38.86 | 39.07 | 309,747 | -0.65(-1.64%) |
Sep 19, 2022 | 38.81 | 39.78 | 38.81 | 39.72 | 97,939 | +0.52(+1.32%) |
Sep 16, 2022 | 39.30 | 39.30 | 38.87 | 39.21 | 141,177 | -0.51(-1.28%) |
Sep 15, 2022 | 39.78 | 40.20 | 39.61 | 39.71 | 159,364 | -0.18(-0.46%) |
Sep 14, 2022 | 39.97 | 40.05 | 39.58 | 39.90 | 176,019 | +0.03(+0.07%) |
Sep 13, 2022 | 40.55 | 40.71 | 39.75 | 39.87 | 307,075 | -1.44(-3.48%) |
Sep 12, 2022 | 41.18 | 41.44 | 41.09 | 41.31 | 124,978 | +0.36(+0.89%) |
Sep 09, 2022 | 40.65 | 41.01 | 40.59 | 40.94 | 178,113 | +0.59(+1.47%) |
Sep 08, 2022 | 39.88 | 40.35 | 39.65 | 40.35 | 138,830 | +0.30(+0.74%) |
Sep 07, 2022 | 39.22 | 40.13 | 39.22 | 40.05 | 182,100 | +0.74(+1.88%) |
Sep 06, 2022 | 39.82 | 39.82 | 39.20 | 39.31 | 255,457 | -0.31(-0.77%) |
Sep 02, 2022 | 40.14 | 40.41 | 39.45 | 39.62 | 137,274 | -0.08(-0.19%) |
Sep 01, 2022 | 39.62 | 39.72 | 39.23 | 39.69 | 207,137 | -0.19(-0.48%) |
Aug 31, 2022 | 40.17 | 40.28 | 39.84 | 39.89 | 286,361 | -0.30(-0.74%) |
Aug 30, 2022 | 40.77 | 40.77 | 40.04 | 40.18 | 214,741 | -0.57(-1.39%) |
Aug 29, 2022 | 40.61 | 41.06 | 40.50 | 40.75 | 165,369 | -0.14(-0.35%) |
Aug 26, 2022 | 41.94 | 41.94 | 40.89 | 40.89 | 162,354 | -1.02(-2.42%) |
Aug 25, 2022 | 41.46 | 41.91 | 41.46 | 41.91 | 386,095 | +0.60(+1.46%) |
Aug 24, 2022 | 41.15 | 41.37 | 41.01 | 41.31 | 145,840 | +0.15(+0.37%) |
Aug 23, 2022 | 41.18 | 41.45 | 41.08 | 41.15 | 111,186 | +0.08(+0.19%) |
Aug 22, 2022 | 41.43 | 41.43 | 40.99 | 41.08 | 194,576 | -0.76(-1.83%) |
Aug 19, 2022 | 42.15 | 42.17 | 41.76 | 41.84 | 105,844 | -0.52(-1.22%) |
Aug 18, 2022 | 42.10 | 42.38 | 42.05 | 42.36 | 103,679 | +0.33(+0.77%) |
Aug 17, 2022 | 41.99 | 42.22 | 41.75 | 42.03 | 193,667 | -0.29(-0.68%) |
Aug 16, 2022 | 41.90 | 42.44 | 41.90 | 42.32 | 180,046 | +0.32(+0.75%) |
Aug 15, 2022 | 41.62 | 42.03 | 41.57 | 42.00 | 121,171 | +0.08(+0.18%) |
Aug 12, 2022 | 41.56 | 41.97 | 41.45 | 41.93 | 164,716 | +0.53(+1.27%) |
Aug 11, 2022 | 41.21 | 41.62 | 41.13 | 41.40 | 293,895 | +0.41(+1.00%) |
Aug 10, 2022 | 40.68 | 41.04 | 40.68 | 40.99 | 247,723 | +0.80(+2.00%) |
Aug 09, 2022 | 40.26 | 40.35 | 40.07 | 40.19 | 131,866 | -0.05(-0.12%) |
Aug 08, 2022 | 40.20 | 40.54 | 40.16 | 40.23 | 116,248 | +0.28(+0.69%) |
Aug 05, 2022 | 39.53 | 39.99 | 39.53 | 39.96 | 116,824 | +0.14(+0.36%) |
Aug 04, 2022 | 40.08 | 40.08 | 39.78 | 39.81 | 108,383 | -0.32(-0.79%) |
Aug 03, 2022 | 40.17 | 40.24 | 39.85 | 40.13 | 180,495 | +0.22(+0.55%) |
Aug 02, 2022 | 40.24 | 40.36 | 39.89 | 39.91 | 184,158 | -0.41(-1.02%) |
Aug 01, 2022 | 40.11 | 40.45 | 39.94 | 40.32 | 127,431 | -0.09(-0.21%) |
Jul 29, 2022 | 40.07 | 40.50 | 39.97 | 40.41 | 144,706 | +0.46(+1.15%) |
Jul 28, 2022 | 39.56 | 39.97 | 39.22 | 39.95 | 185,018 | +0.55(+1.38%) |
Jul 27, 2022 | 39.04 | 39.49 | 38.80 | 39.40 | 165,099 | +0.59(+1.53%) |
Jul 26, 2022 | 38.90 | 39.02 | 38.70 | 38.81 | 206,195 | -0.18(-0.47%) |
Jul 25, 2022 | 38.76 | 39.09 | 38.56 | 38.99 | 136,160 | +0.34(+0.89%) |
Jul 22, 2022 | 38.89 | 38.98 | 38.39 | 38.65 | 127,137 | -0.11(-0.30%) |
Jul 21, 2022 | 38.52 | 38.78 | 38.19 | 38.76 | 225,300 | +0.06(+0.15%) |
Jul 20, 2022 | 38.47 | 38.76 | 38.24 | 38.70 | 154,267 | +0.20(+0.52%) |
Jul 19, 2022 | 37.82 | 38.55 | 37.82 | 38.50 | 118,791 | +1.00(+2.67%) |
Jul 18, 2022 | 37.82 | 37.97 | 37.41 | 37.50 | 122,522 | +0.05(+0.13%) |
Jul 15, 2022 | 37.29 | 37.48 | 36.96 | 37.45 | 125,466 | +0.61(+1.66%) |
Jul 14, 2022 | 36.63 | 36.88 | 36.42 | 36.84 | 121,431 | -0.45(-1.20%) |
Jul 13, 2022 | 37.05 | 37.51 | 36.89 | 37.29 | 118,100 | -0.14(-0.38%) |
Jul 12, 2022 | 37.30 | 37.85 | 37.28 | 37.44 | 172,366 | -0.09(-0.23%) |
Jul 11, 2022 | 37.47 | 37.71 | 37.42 | 37.52 | 109,672 | -0.22(-0.58%) |
Jul 08, 2022 | 37.91 | 37.97 | 37.54 | 37.74 | 130,226 | -0.12(-0.33%) |
Jul 07, 2022 | 37.61 | 37.96 | 37.61 | 37.86 | 83,430 | +0.60(+1.61%) |
Jul 06, 2022 | 37.37 | 37.58 | 36.79 | 37.26 | 581,714 | -0.12(-0.33%) |
Jul 05, 2022 | 37.18 | 37.39 | 36.61 | 37.39 | 162,782 | -0.35(-0.94%) |