Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.00 | 36.00 | 34.39 | 34.40 | 597,129 | -1.41(-3.94%) |
Sep 29, 2022 | 36.54 | 36.56 | 35.55 | 35.81 | 423,252 | -0.84(-2.28%) |
Sep 28, 2022 | 36.61 | 37.06 | 36.01 | 36.65 | 629,966 | +0.48(+1.34%) |
Sep 27, 2022 | 37.38 | 37.93 | 36.16 | 36.17 | 620,474 | -0.99(-2.67%) |
Sep 26, 2022 | 38.19 | 38.45 | 37.11 | 37.16 | 600,759 | -1.30(-3.38%) |
Sep 23, 2022 | 37.88 | 38.48 | 37.58 | 38.46 | 905,002 | +1.01(+2.70%) |
Sep 22, 2022 | 37.21 | 37.60 | 37.08 | 37.45 | 343,866 | +0.18(+0.47%) |
Sep 21, 2022 | 37.76 | 38.12 | 37.25 | 37.27 | 291,022 | -0.24(-0.64%) |
Sep 20, 2022 | 37.78 | 37.78 | 37.14 | 37.51 | 279,188 | -0.39(-1.03%) |
Sep 19, 2022 | 37.66 | 37.94 | 37.40 | 37.90 | 340,673 | +0.02(+0.05%) |
Sep 16, 2022 | 37.21 | 37.88 | 37.21 | 37.88 | 911,090 | +0.54(+1.44%) |
Sep 15, 2022 | 37.58 | 37.81 | 37.20 | 37.34 | 467,451 | -0.48(-1.28%) |
Sep 14, 2022 | 37.85 | 38.24 | 37.66 | 37.83 | 440,840 | -0.01(-0.02%) |
Sep 13, 2022 | 38.47 | 38.61 | 37.67 | 37.84 | 358,367 | -0.92(-2.37%) |
Sep 12, 2022 | 38.38 | 38.79 | 38.17 | 38.76 | 512,001 | +0.57(+1.48%) |
Sep 09, 2022 | 38.16 | 38.41 | 37.84 | 38.19 | 245,979 | +0.35(+0.93%) |
Sep 08, 2022 | 37.86 | 38.08 | 37.60 | 37.84 | 299,634 | -0.12(-0.32%) |
Sep 07, 2022 | 37.34 | 38.02 | 37.34 | 37.96 | 471,962 | +0.55(+1.46%) |
Sep 06, 2022 | 37.86 | 37.86 | 37.19 | 37.41 | 331,214 | -0.34(-0.91%) |
Sep 02, 2022 | 38.34 | 38.68 | 37.57 | 37.75 | 358,563 | -0.56(-1.45%) |
Sep 01, 2022 | 37.68 | 38.51 | 37.46 | 38.31 | 417,859 | +0.59(+1.55%) |
Aug 31, 2022 | 38.24 | 38.33 | 37.58 | 37.73 | 502,282 | -0.61(-1.60%) |
Aug 30, 2022 | 39.08 | 39.22 | 38.24 | 38.34 | 306,703 | -0.84(-2.13%) |
Aug 29, 2022 | 39.35 | 39.50 | 38.89 | 39.17 | 349,733 | -0.42(-1.06%) |
Aug 26, 2022 | 39.79 | 39.99 | 39.53 | 39.59 | 287,151 | -0.18(-0.44%) |
Aug 25, 2022 | 39.71 | 40.09 | 39.59 | 39.77 | 399,375 | +0.08(+0.21%) |
Aug 24, 2022 | 40.15 | 40.15 | 39.34 | 39.68 | 309,772 | -0.35(-0.88%) |
Aug 23, 2022 | 40.58 | 40.69 | 39.93 | 40.04 | 231,018 | -0.45(-1.10%) |
Aug 22, 2022 | 41.10 | 41.15 | 40.27 | 40.48 | 294,023 | -0.96(-2.31%) |
Aug 19, 2022 | 41.49 | 41.65 | 41.20 | 41.44 | 274,795 | +0.03(+0.07%) |
Aug 18, 2022 | 41.77 | 41.78 | 41.27 | 41.41 | 324,433 | +0.13(+0.31%) |
Aug 17, 2022 | 41.00 | 41.35 | 41.00 | 41.28 | 341,273 | +0.00(+0.00%) |
Aug 16, 2022 | 40.88 | 41.37 | 40.66 | 41.28 | 351,628 | +0.67(+1.65%) |
Aug 15, 2022 | 40.27 | 40.67 | 40.03 | 40.61 | 281,025 | +0.32(+0.80%) |
Aug 12, 2022 | 39.56 | 40.37 | 39.46 | 40.29 | 274,196 | +0.80(+2.03%) |
Aug 11, 2022 | 40.02 | 40.02 | 39.47 | 39.49 | 228,895 | -0.24(-0.60%) |
Aug 10, 2022 | 39.71 | 39.98 | 39.71 | 39.73 | 360,035 | +0.22(+0.56%) |
Aug 09, 2022 | 39.11 | 39.60 | 39.11 | 39.51 | 348,687 | +0.40(+1.01%) |
Aug 08, 2022 | 39.03 | 39.24 | 38.73 | 39.11 | 492,017 | +0.43(+1.12%) |
Aug 05, 2022 | 39.66 | 39.66 | 38.22 | 38.68 | 431,587 | -0.87(-2.21%) |
Aug 04, 2022 | 38.83 | 39.79 | 38.54 | 39.55 | 693,859 | +0.87(+2.26%) |
Aug 03, 2022 | 37.90 | 38.83 | 37.70 | 38.68 | 520,801 | -0.82(-2.07%) |
Aug 02, 2022 | 39.48 | 39.83 | 39.19 | 39.50 | 482,336 | +0.24(+0.61%) |
Aug 01, 2022 | 38.75 | 39.30 | 38.37 | 39.26 | 462,531 | +0.40(+1.04%) |
Jul 29, 2022 | 38.73 | 39.12 | 38.73 | 38.85 | 331,485 | -0.04(-0.09%) |
Jul 28, 2022 | 38.61 | 38.91 | 38.14 | 38.89 | 220,398 | +0.94(+2.47%) |
Jul 27, 2022 | 38.06 | 38.14 | 37.64 | 37.95 | 362,582 | -0.20(-0.53%) |
Jul 26, 2022 | 38.07 | 38.55 | 37.98 | 38.16 | 396,540 | +0.29(+0.75%) |
Jul 25, 2022 | 37.36 | 38.01 | 37.27 | 37.87 | 401,999 | +0.34(+0.91%) |
Jul 22, 2022 | 37.61 | 37.91 | 37.14 | 37.53 | 497,482 | +0.05(+0.12%) |
Jul 21, 2022 | 37.60 | 37.60 | 37.10 | 37.48 | 360,860 | -0.53(-1.40%) |
Jul 20, 2022 | 38.84 | 38.84 | 37.88 | 38.02 | 448,930 | -0.61(-1.57%) |
Jul 19, 2022 | 38.35 | 38.78 | 38.23 | 38.62 | 360,020 | +0.26(+0.67%) |
Jul 18, 2022 | 38.82 | 38.86 | 38.34 | 38.37 | 277,128 | -0.42(-1.09%) |
Jul 15, 2022 | 38.78 | 38.96 | 38.20 | 38.79 | 370,040 | +0.29(+0.76%) |
Jul 14, 2022 | 38.23 | 38.66 | 38.21 | 38.50 | 333,689 | -0.33(-0.85%) |
Jul 13, 2022 | 38.85 | 39.06 | 38.42 | 38.83 | 314,827 | -0.10(-0.26%) |
Jul 12, 2022 | 38.96 | 39.41 | 38.68 | 38.93 | 283,827 | -0.17(-0.42%) |
Jul 11, 2022 | 38.75 | 39.18 | 38.53 | 39.09 | 329,922 | +0.34(+0.88%) |
Jul 08, 2022 | 39.33 | 39.33 | 38.55 | 38.75 | 346,665 | -0.42(-1.08%) |
Jul 07, 2022 | 39.48 | 39.76 | 39.17 | 39.18 | 318,229 | -0.26(-0.65%) |
Jul 06, 2022 | 38.67 | 40.06 | 38.67 | 39.43 | 469,312 | +0.54(+1.39%) |
Jul 05, 2022 | 40.99 | 41.03 | 38.18 | 38.89 | 669,010 | -2.30(-5.58%) |