Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.14 | 35.33 | 34.95 | 34.95 | 132,962 | -0.16(-0.46%) |
Sep 29, 2022 | 35.28 | 35.28 | 34.97 | 35.11 | 116,676 | -0.35(-1.00%) |
Sep 28, 2022 | 35.05 | 35.57 | 35.05 | 35.47 | 232,517 | +0.55(+1.59%) |
Sep 27, 2022 | 35.12 | 35.26 | 34.83 | 34.91 | 141,392 | -0.19(-0.54%) |
Sep 26, 2022 | 35.38 | 35.49 | 35.04 | 35.11 | 265,992 | -0.44(-1.24%) |
Sep 23, 2022 | 35.68 | 35.68 | 35.36 | 35.54 | 299,381 | -0.37(-1.04%) |
Sep 22, 2022 | 36.00 | 36.08 | 35.83 | 35.92 | 241,502 | -0.32(-0.90%) |
Sep 21, 2022 | 36.46 | 36.54 | 36.18 | 36.24 | 117,218 | -0.10(-0.26%) |
Sep 20, 2022 | 36.45 | 36.46 | 36.28 | 36.34 | 288,582 | -0.35(-0.96%) |
Sep 19, 2022 | 36.43 | 36.69 | 36.43 | 36.69 | 182,937 | +0.08(+0.21%) |
Sep 16, 2022 | 36.47 | 36.62 | 36.41 | 36.61 | 246,580 | -0.13(-0.36%) |
Sep 15, 2022 | 36.80 | 36.92 | 36.68 | 36.75 | 247,045 | -0.16(-0.44%) |
Sep 14, 2022 | 36.90 | 37.01 | 36.80 | 36.91 | 101,003 | +0.03(+0.08%) |
Sep 13, 2022 | 37.07 | 37.16 | 36.81 | 36.88 | 100,172 | -0.65(-1.73%) |
Sep 12, 2022 | 37.49 | 37.66 | 37.49 | 37.53 | 303,879 | +0.10(+0.28%) |
Sep 09, 2022 | 37.22 | 37.44 | 37.22 | 37.43 | 167,574 | +0.31(+0.82%) |
Sep 08, 2022 | 37.01 | 37.20 | 36.95 | 37.12 | 130,490 | +0.00(+0.00%) |
Sep 07, 2022 | 36.77 | 37.15 | 36.77 | 37.12 | 120,765 | +0.35(+0.96%) |
Sep 06, 2022 | 36.97 | 36.98 | 36.73 | 36.77 | 99,287 | -0.26(-0.70%) |
Sep 02, 2022 | 37.22 | 37.35 | 36.99 | 37.02 | 133,901 | -0.09(-0.23%) |
Sep 01, 2022 | 37.04 | 37.11 | 36.81 | 37.11 | 239,531 | -0.10(-0.28%) |
Aug 31, 2022 | 37.45 | 37.49 | 37.22 | 37.22 | 140,130 | -0.20(-0.54%) |
Aug 30, 2022 | 37.65 | 37.66 | 37.33 | 37.42 | 84,081 | -0.14(-0.38%) |
Aug 29, 2022 | 37.58 | 37.67 | 37.52 | 37.56 | 425,539 | -0.17(-0.46%) |
Aug 26, 2022 | 38.25 | 38.25 | 37.73 | 37.73 | 105,482 | -0.57(-1.50%) |
Aug 25, 2022 | 37.95 | 38.30 | 37.95 | 38.30 | 124,383 | +0.40(+1.06%) |
Aug 24, 2022 | 37.86 | 37.99 | 37.85 | 37.90 | 562,443 | -0.02(-0.05%) |
Aug 23, 2022 | 37.91 | 38.12 | 37.87 | 37.92 | 70,077 | -0.02(-0.05%) |
Aug 22, 2022 | 38.10 | 38.13 | 37.90 | 37.94 | 237,890 | -0.38(-1.00%) |
Aug 19, 2022 | 38.48 | 38.48 | 38.29 | 38.32 | 110,127 | -0.41(-1.06%) |
Aug 18, 2022 | 38.68 | 38.75 | 38.65 | 38.73 | 149,020 | +0.09(+0.22%) |
Aug 17, 2022 | 38.75 | 38.80 | 38.56 | 38.65 | 438,851 | -0.31(-0.78%) |
Aug 16, 2022 | 38.90 | 38.98 | 38.79 | 38.95 | 252,572 | -0.01(-0.02%) |
Aug 15, 2022 | 38.84 | 38.96 | 38.84 | 38.96 | 263,292 | +0.09(+0.22%) |
Aug 12, 2022 | 38.73 | 38.91 | 38.62 | 38.88 | 163,598 | +0.26(+0.67%) |
Aug 11, 2022 | 38.88 | 38.91 | 38.57 | 38.62 | 162,725 | -0.04(-0.10%) |
Aug 10, 2022 | 38.62 | 38.75 | 38.62 | 38.66 | 222,796 | +0.34(+0.90%) |
Aug 09, 2022 | 38.45 | 38.45 | 38.28 | 38.31 | 797,570 | -0.15(-0.40%) |
Aug 08, 2022 | 38.43 | 38.61 | 38.40 | 38.47 | 332,033 | +0.11(+0.27%) |
Aug 05, 2022 | 38.34 | 38.36 | 38.19 | 38.36 | 60,508 | -0.27(-0.69%) |
Aug 04, 2022 | 38.61 | 38.70 | 38.53 | 38.63 | 76,116 | +0.11(+0.30%) |
Aug 03, 2022 | 38.29 | 38.56 | 38.22 | 38.51 | 233,329 | +0.24(+0.62%) |
Aug 02, 2022 | 38.59 | 38.59 | 38.23 | 38.28 | 193,464 | -0.36(-0.94%) |
Aug 01, 2022 | 38.51 | 38.68 | 38.46 | 38.64 | 445,928 | +0.12(+0.32%) |
Jul 29, 2022 | 38.36 | 38.58 | 38.32 | 38.51 | 396,828 | +0.18(+0.47%) |
Jul 28, 2022 | 38.14 | 38.38 | 38.08 | 38.33 | 107,758 | +0.33(+0.88%) |
Jul 27, 2022 | 37.76 | 38.09 | 37.76 | 38.00 | 169,462 | +0.41(+1.09%) |
Jul 26, 2022 | 37.76 | 37.85 | 37.59 | 37.59 | 137,727 | -0.17(-0.45%) |
Jul 25, 2022 | 37.78 | 37.88 | 37.71 | 37.76 | 222,648 | +0.00(+0.00%) |
Jul 22, 2022 | 37.93 | 38.01 | 37.67 | 37.76 | 117,995 | -0.02(-0.05%) |
Jul 21, 2022 | 37.40 | 37.78 | 37.40 | 37.78 | 98,725 | +0.32(+0.87%) |
Jul 20, 2022 | 37.47 | 37.51 | 37.35 | 37.45 | 159,039 | +0.06(+0.15%) |
Jul 19, 2022 | 37.18 | 37.43 | 37.18 | 37.40 | 135,386 | +0.39(+1.06%) |
Jul 18, 2022 | 37.21 | 37.34 | 37.01 | 37.01 | 108,475 | -0.14(-0.39%) |
Jul 15, 2022 | 36.91 | 37.15 | 36.90 | 37.15 | 459,920 | +0.31(+0.83%) |
Jul 14, 2022 | 36.72 | 36.86 | 36.55 | 36.84 | 162,076 | -0.13(-0.36%) |
Jul 13, 2022 | 36.64 | 37.09 | 36.64 | 36.98 | 131,833 | -0.05(-0.13%) |
Jul 12, 2022 | 37.07 | 37.18 | 36.97 | 37.02 | 179,613 | -0.05(-0.13%) |
Jul 11, 2022 | 37.07 | 37.16 | 37.01 | 37.07 | 146,397 | -0.05(-0.13%) |
Jul 08, 2022 | 37.10 | 37.24 | 37.06 | 37.12 | 228,785 | -0.14(-0.38%) |
Jul 07, 2022 | 37.12 | 37.27 | 37.12 | 37.26 | 154,582 | +0.26(+0.70%) |
Jul 06, 2022 | 37.16 | 37.22 | 36.96 | 37.01 | 134,005 | -0.19(-0.51%) |
Jul 05, 2022 | 37.03 | 37.20 | 36.88 | 37.20 | 150,105 | -0.04(-0.11%) |