Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.81 | 36.69 | 35.72 | 36.01 | 84,412 | +0.45(+1.27%) |
Sep 29, 2022 | 35.24 | 35.65 | 34.62 | 35.56 | 33,946 | +0.05(+0.14%) |
Sep 28, 2022 | 35.00 | 35.95 | 34.54 | 35.51 | 43,302 | +0.80(+2.30%) |
Sep 27, 2022 | 34.71 | 35.40 | 34.23 | 34.71 | 39,053 | +0.51(+1.49%) |
Sep 26, 2022 | 35.29 | 35.65 | 34.08 | 34.20 | 34,235 | -1.05(-2.98%) |
Sep 23, 2022 | 35.61 | 35.61 | 34.80 | 35.25 | 25,774 | -0.48(-1.34%) |
Sep 22, 2022 | 36.52 | 36.52 | 35.35 | 35.73 | 24,365 | -0.85(-2.32%) |
Sep 21, 2022 | 37.22 | 37.99 | 36.58 | 36.58 | 42,233 | -0.33(-0.89%) |
Sep 20, 2022 | 37.97 | 37.97 | 36.55 | 36.91 | 31,563 | -1.19(-3.12%) |
Sep 19, 2022 | 37.55 | 38.32 | 37.55 | 38.10 | 38,869 | +0.31(+0.82%) |
Sep 16, 2022 | 38.37 | 38.64 | 37.45 | 37.79 | 109,803 | -0.79(-2.05%) |
Sep 15, 2022 | 38.86 | 39.10 | 38.12 | 38.58 | 33,552 | -0.44(-1.13%) |
Sep 14, 2022 | 38.56 | 39.25 | 38.47 | 39.02 | 40,714 | +0.39(+1.01%) |
Sep 13, 2022 | 39.92 | 39.92 | 38.59 | 38.63 | 39,495 | -2.04(-5.02%) |
Sep 12, 2022 | 40.79 | 40.91 | 40.19 | 40.67 | 43,263 | +0.01(+0.02%) |
Sep 09, 2022 | 40.22 | 41.00 | 40.10 | 40.66 | 45,061 | +0.61(+1.52%) |
Sep 08, 2022 | 40.14 | 40.82 | 39.84 | 40.05 | 31,491 | -0.50(-1.23%) |
Sep 07, 2022 | 40.07 | 40.66 | 39.55 | 40.55 | 48,948 | +0.41(+1.02%) |
Sep 06, 2022 | 39.74 | 40.37 | 39.27 | 40.14 | 36,103 | +0.34(+0.85%) |
Sep 02, 2022 | 41.31 | 41.60 | 39.26 | 39.80 | 51,536 | -1.21(-2.95%) |
Sep 01, 2022 | 41.25 | 41.95 | 40.67 | 41.01 | 40,084 | -0.58(-1.39%) |
Aug 31, 2022 | 41.25 | 41.93 | 41.08 | 41.59 | 70,776 | +0.33(+0.80%) |
Aug 30, 2022 | 41.36 | 41.80 | 40.43 | 41.26 | 43,137 | -0.18(-0.43%) |
Aug 29, 2022 | 41.64 | 41.66 | 41.25 | 41.44 | 30,159 | -0.34(-0.81%) |
Aug 26, 2022 | 42.62 | 43.03 | 41.66 | 41.78 | 40,297 | -0.84(-1.97%) |
Aug 25, 2022 | 42.84 | 43.31 | 42.25 | 42.62 | 36,511 | +0.04(+0.09%) |
Aug 24, 2022 | 42.72 | 43.18 | 41.72 | 42.58 | 47,672 | +0.14(+0.33%) |
Aug 23, 2022 | 43.27 | 43.55 | 42.41 | 42.44 | 35,621 | -0.96(-2.21%) |
Aug 22, 2022 | 44.18 | 44.18 | 43.23 | 43.40 | 29,566 | -0.96(-2.16%) |
Aug 19, 2022 | 44.49 | 44.72 | 44.02 | 44.36 | 94,842 | -0.42(-0.94%) |
Aug 18, 2022 | 44.54 | 45.51 | 44.36 | 44.78 | 33,353 | +0.50(+1.13%) |
Aug 17, 2022 | 44.46 | 44.63 | 43.87 | 44.28 | 24,981 | -0.41(-0.92%) |
Aug 16, 2022 | 45.24 | 45.24 | 44.51 | 44.69 | 24,782 | -0.55(-1.22%) |
Aug 15, 2022 | 44.92 | 45.61 | 44.28 | 45.24 | 38,985 | +0.28(+0.62%) |
Aug 12, 2022 | 43.90 | 45.28 | 43.06 | 44.96 | 55,864 | +1.52(+3.50%) |
Aug 11, 2022 | 43.39 | 43.77 | 42.62 | 43.44 | 45,759 | +0.30(+0.70%) |
Aug 10, 2022 | 42.52 | 43.45 | 42.51 | 43.14 | 64,016 | +1.37(+3.28%) |
Aug 09, 2022 | 42.70 | 43.00 | 41.62 | 41.77 | 62,340 | -0.99(-2.32%) |
Aug 08, 2022 | 42.60 | 43.24 | 42.26 | 42.76 | 61,105 | +0.02(+0.05%) |
Aug 05, 2022 | 43.43 | 44.09 | 42.70 | 42.74 | 52,311 | -1.34(-3.04%) |
Aug 04, 2022 | 45.88 | 46.00 | 43.60 | 44.08 | 58,067 | -2.06(-4.46%) |
Aug 03, 2022 | 46.17 | 46.55 | 45.95 | 46.14 | 49,124 | -0.48(-1.03%) |
Aug 02, 2022 | 47.10 | 48.25 | 46.62 | 46.62 | 40,263 | -0.91(-1.91%) |
Aug 01, 2022 | 45.97 | 48.06 | 45.65 | 47.53 | 61,072 | +1.04(+2.24%) |
Jul 29, 2022 | 48.67 | 49.30 | 45.49 | 46.49 | 65,118 | -4.15(-8.20%) |
Jul 28, 2022 | 50.26 | 51.04 | 50.05 | 50.64 | 29,292 | +0.48(+0.96%) |
Jul 27, 2022 | 49.89 | 50.39 | 49.15 | 50.16 | 32,493 | +0.77(+1.56%) |
Jul 26, 2022 | 48.40 | 49.47 | 48.40 | 49.39 | 47,150 | +0.87(+1.79%) |
Jul 25, 2022 | 48.55 | 49.10 | 48.01 | 48.52 | 25,096 | +0.05(+0.10%) |
Jul 22, 2022 | 48.33 | 49.58 | 47.82 | 48.47 | 43,434 | +0.05(+0.10%) |
Jul 21, 2022 | 48.15 | 48.43 | 47.62 | 48.42 | 31,853 | +0.43(+0.90%) |
Jul 20, 2022 | 47.46 | 48.17 | 46.59 | 47.99 | 45,885 | +0.76(+1.61%) |
Jul 19, 2022 | 46.21 | 47.55 | 46.21 | 47.23 | 35,299 | +1.67(+3.67%) |
Jul 18, 2022 | 46.46 | 46.62 | 45.21 | 45.56 | 30,422 | -0.80(-1.73%) |
Jul 15, 2022 | 45.68 | 46.83 | 45.68 | 46.36 | 41,042 | +1.12(+2.48%) |
Jul 14, 2022 | 44.97 | 45.52 | 44.60 | 45.24 | 23,100 | -0.26(-0.57%) |
Jul 13, 2022 | 45.03 | 45.61 | 44.15 | 45.50 | 36,122 | +0.17(+0.38%) |
Jul 12, 2022 | 46.71 | 46.94 | 45.17 | 45.33 | 24,768 | -1.23(-2.64%) |
Jul 11, 2022 | 46.63 | 46.78 | 46.24 | 46.56 | 22,722 | -0.51(-1.08%) |
Jul 08, 2022 | 47.22 | 47.69 | 46.41 | 47.07 | 30,237 | -0.42(-0.88%) |
Jul 07, 2022 | 48.25 | 48.28 | 47.42 | 47.49 | 26,782 | -0.65(-1.35%) |
Jul 06, 2022 | 47.72 | 48.66 | 47.60 | 48.14 | 28,285 | +0.42(+0.88%) |
Jul 05, 2022 | 46.93 | 47.90 | 45.91 | 47.72 | 54,699 | +0.11(+0.23%) |