Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.69 | 30.72 | 29.80 | 29.85 | 1,337,961 | -0.55(-1.82%) |
Sep 29, 2022 | 30.71 | 30.90 | 30.11 | 30.40 | 1,170,138 | -0.64(-2.05%) |
Sep 28, 2022 | 30.74 | 31.34 | 30.57 | 31.04 | 1,460,920 | +0.68(+2.25%) |
Sep 27, 2022 | 31.27 | 31.54 | 30.03 | 30.35 | 1,312,975 | -0.70(-2.26%) |
Sep 26, 2022 | 31.40 | 31.75 | 30.86 | 31.05 | 1,483,181 | -0.42(-1.32%) |
Sep 23, 2022 | 32.16 | 32.20 | 31.10 | 31.47 | 988,002 | -1.03(-3.18%) |
Sep 22, 2022 | 32.67 | 32.70 | 32.15 | 32.50 | 1,202,383 | -0.26(-0.79%) |
Sep 21, 2022 | 33.63 | 33.81 | 32.76 | 32.76 | 864,593 | -0.56(-1.69%) |
Sep 20, 2022 | 33.85 | 33.94 | 33.21 | 33.33 | 859,892 | -0.87(-2.54%) |
Sep 19, 2022 | 33.58 | 34.30 | 33.42 | 34.19 | 1,328,191 | +0.50(+1.48%) |
Sep 16, 2022 | 34.50 | 34.80 | 33.57 | 33.70 | 2,827,935 | -1.02(-2.95%) |
Sep 15, 2022 | 35.33 | 35.44 | 34.60 | 34.72 | 1,227,156 | -0.78(-2.21%) |
Sep 14, 2022 | 35.33 | 35.53 | 35.02 | 35.50 | 1,110,052 | +0.18(+0.52%) |
Sep 13, 2022 | 35.93 | 36.12 | 35.02 | 35.32 | 1,490,725 | -1.21(-3.30%) |
Sep 12, 2022 | 36.51 | 36.72 | 36.22 | 36.53 | 1,218,876 | +0.21(+0.58%) |
Sep 09, 2022 | 36.85 | 36.92 | 36.19 | 36.32 | 1,125,496 | -0.23(-0.63%) |
Sep 08, 2022 | 36.05 | 36.61 | 35.62 | 36.55 | 902,132 | +0.39(+1.09%) |
Sep 07, 2022 | 35.23 | 36.16 | 34.96 | 36.15 | 1,034,609 | +0.88(+2.49%) |
Sep 06, 2022 | 35.83 | 35.90 | 35.19 | 35.27 | 713,806 | -0.43(-1.20%) |
Sep 02, 2022 | 35.98 | 36.54 | 35.67 | 35.70 | 1,109,775 | -0.04(-0.10%) |
Sep 01, 2022 | 36.21 | 36.39 | 35.54 | 35.74 | 1,106,505 | -0.38(-1.06%) |
Aug 31, 2022 | 36.15 | 36.47 | 35.80 | 36.12 | 1,603,167 | -0.01(-0.03%) |
Aug 30, 2022 | 36.47 | 36.85 | 35.96 | 36.13 | 848,508 | -0.38(-1.05%) |
Aug 29, 2022 | 36.64 | 36.81 | 36.25 | 36.52 | 588,390 | -0.24(-0.65%) |
Aug 26, 2022 | 37.19 | 37.43 | 36.63 | 36.76 | 815,053 | -0.42(-1.13%) |
Aug 25, 2022 | 36.91 | 37.55 | 36.78 | 37.18 | 657,644 | +0.36(+0.97%) |
Aug 24, 2022 | 36.87 | 37.00 | 36.60 | 36.82 | 785,913 | -0.17(-0.47%) |
Aug 23, 2022 | 37.28 | 37.55 | 36.98 | 36.99 | 680,634 | -0.12(-0.32%) |
Aug 22, 2022 | 37.56 | 37.64 | 37.08 | 37.11 | 1,285,489 | -0.75(-1.98%) |
Aug 19, 2022 | 38.16 | 38.27 | 37.81 | 37.86 | 1,001,207 | -0.29(-0.77%) |
Aug 18, 2022 | 38.36 | 38.52 | 38.10 | 38.15 | 676,194 | -0.18(-0.48%) |
Aug 17, 2022 | 38.24 | 38.42 | 38.02 | 38.34 | 656,563 | -0.03(-0.07%) |
Aug 16, 2022 | 37.81 | 38.38 | 37.80 | 38.37 | 650,627 | +0.25(+0.65%) |
Aug 15, 2022 | 37.77 | 38.29 | 37.64 | 38.12 | 761,944 | +0.02(+0.05%) |
Aug 12, 2022 | 37.68 | 38.12 | 37.66 | 38.10 | 520,186 | +0.60(+1.61%) |
Aug 11, 2022 | 36.99 | 37.81 | 36.99 | 37.50 | 798,273 | +0.52(+1.41%) |
Aug 10, 2022 | 36.84 | 37.28 | 36.82 | 36.98 | 874,566 | +0.34(+0.92%) |
Aug 09, 2022 | 36.67 | 36.72 | 36.13 | 36.64 | 1,086,801 | +0.06(+0.17%) |
Aug 08, 2022 | 36.82 | 37.28 | 36.54 | 36.57 | 762,887 | -0.05(-0.15%) |
Aug 05, 2022 | 37.34 | 37.69 | 36.35 | 36.63 | 1,466,178 | -0.86(-2.29%) |
Aug 04, 2022 | 39.42 | 39.47 | 37.29 | 37.49 | 1,941,138 | -2.01(-5.09%) |
Aug 03, 2022 | 39.29 | 39.76 | 38.97 | 39.50 | 1,503,819 | +0.21(+0.54%) |
Aug 02, 2022 | 39.86 | 40.01 | 39.14 | 39.29 | 1,951,242 | -0.54(-1.35%) |
Aug 01, 2022 | 39.27 | 39.84 | 39.00 | 39.83 | 1,043,528 | +0.36(+0.90%) |
Jul 29, 2022 | 39.29 | 39.76 | 39.02 | 39.47 | 5,123,484 | +0.37(+0.94%) |
Jul 28, 2022 | 38.38 | 39.18 | 37.73 | 39.11 | 1,858,753 | +0.77(+2.00%) |
Jul 27, 2022 | 38.00 | 38.51 | 37.53 | 38.34 | 1,565,134 | +0.25(+0.65%) |
Jul 26, 2022 | 38.26 | 38.35 | 37.77 | 38.09 | 1,253,776 | -0.01(-0.02%) |
Jul 25, 2022 | 38.03 | 38.19 | 37.64 | 38.10 | 1,015,628 | +0.39(+1.04%) |
Jul 22, 2022 | 37.68 | 37.79 | 37.39 | 37.71 | 1,051,177 | +0.19(+0.51%) |
Jul 21, 2022 | 37.11 | 37.52 | 36.68 | 37.51 | 1,191,712 | +0.14(+0.37%) |
Jul 20, 2022 | 37.64 | 37.69 | 36.67 | 37.38 | 1,329,404 | -0.27(-0.70%) |
Jul 19, 2022 | 37.34 | 37.70 | 37.34 | 37.64 | 998,893 | +0.73(+1.98%) |
Jul 18, 2022 | 37.10 | 37.38 | 36.89 | 36.91 | 966,415 | +0.02(+0.05%) |
Jul 15, 2022 | 37.05 | 37.19 | 36.64 | 36.89 | 1,059,529 | +0.38(+1.05%) |
Jul 14, 2022 | 35.70 | 36.54 | 35.58 | 36.51 | 1,058,344 | +0.18(+0.50%) |
Jul 13, 2022 | 36.06 | 36.53 | 35.93 | 36.33 | 720,956 | -0.03(-0.08%) |
Jul 12, 2022 | 36.38 | 37.12 | 36.13 | 36.35 | 1,239,463 | -0.26(-0.70%) |
Jul 11, 2022 | 35.87 | 36.87 | 35.76 | 36.61 | 1,345,070 | +0.70(+1.96%) |
Jul 08, 2022 | 36.17 | 36.41 | 35.39 | 35.91 | 1,172,651 | -0.06(-0.18%) |
Jul 07, 2022 | 35.85 | 36.28 | 35.85 | 35.97 | 1,307,190 | +0.53(+1.50%) |
Jul 06, 2022 | 35.10 | 35.57 | 34.60 | 35.44 | 1,418,735 | +0.23(+0.65%) |
Jul 05, 2022 | 35.84 | 36.13 | 34.40 | 35.21 | 1,620,054 | -1.12(-3.07%) |