Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.67 | 34.99 | 33.91 | 33.97 | 2,439,211 | -0.94(-2.71%) |
Sep 29, 2022 | 35.96 | 36.04 | 34.67 | 34.92 | 2,798,638 | -1.31(-3.63%) |
Sep 28, 2022 | 36.14 | 36.68 | 35.63 | 36.23 | 1,925,878 | +0.10(+0.27%) |
Sep 27, 2022 | 36.78 | 37.08 | 35.45 | 36.14 | 1,410,218 | -0.02(-0.05%) |
Sep 26, 2022 | 36.28 | 37.23 | 35.88 | 36.16 | 1,587,799 | -0.41(-1.12%) |
Sep 23, 2022 | 36.92 | 37.14 | 35.75 | 36.56 | 1,588,130 | -1.09(-2.90%) |
Sep 22, 2022 | 39.14 | 39.20 | 37.60 | 37.66 | 1,470,303 | -1.40(-3.59%) |
Sep 21, 2022 | 40.01 | 40.57 | 39.07 | 39.06 | 1,011,695 | -0.80(-2.00%) |
Sep 20, 2022 | 40.06 | 40.34 | 39.32 | 39.86 | 1,395,462 | -0.72(-1.78%) |
Sep 19, 2022 | 39.12 | 40.80 | 38.93 | 40.58 | 1,739,340 | +0.93(+2.33%) |
Sep 16, 2022 | 39.49 | 40.29 | 39.15 | 39.65 | 6,951,418 | -0.38(-0.95%) |
Sep 15, 2022 | 39.82 | 40.31 | 39.26 | 40.03 | 1,750,343 | +0.01(+0.02%) |
Sep 14, 2022 | 40.31 | 40.40 | 39.24 | 40.02 | 2,520,182 | -0.12(-0.29%) |
Sep 13, 2022 | 40.05 | 41.35 | 39.68 | 40.14 | 1,794,562 | -1.46(-3.51%) |
Sep 12, 2022 | 40.31 | 41.90 | 40.31 | 41.60 | 2,628,578 | +1.60(+3.99%) |
Sep 09, 2022 | 39.28 | 40.11 | 39.18 | 40.00 | 1,273,565 | +1.18(+3.03%) |
Sep 08, 2022 | 37.94 | 38.83 | 37.60 | 38.83 | 1,483,112 | +0.22(+0.58%) |
Sep 07, 2022 | 37.75 | 38.77 | 37.61 | 38.60 | 1,701,278 | +1.94(+5.29%) |
Sep 06, 2022 | 36.94 | 37.17 | 35.69 | 36.66 | 1,754,993 | -0.42(-1.13%) |
Sep 02, 2022 | 37.57 | 37.94 | 36.81 | 37.08 | 1,033,984 | -0.01(-0.03%) |
Sep 01, 2022 | 36.94 | 37.26 | 36.50 | 37.09 | 988,949 | -0.33(-0.88%) |
Aug 31, 2022 | 37.96 | 38.08 | 36.99 | 37.42 | 1,072,574 | -0.32(-0.85%) |
Aug 30, 2022 | 38.78 | 38.78 | 37.58 | 37.74 | 834,773 | -0.78(-2.02%) |
Aug 29, 2022 | 38.25 | 38.84 | 37.95 | 38.52 | 703,519 | -0.28(-0.73%) |
Aug 26, 2022 | 40.34 | 40.34 | 38.67 | 38.80 | 893,838 | -1.37(-3.41%) |
Aug 25, 2022 | 39.87 | 40.52 | 39.74 | 40.17 | 778,194 | +0.52(+1.32%) |
Aug 24, 2022 | 39.46 | 40.14 | 39.41 | 39.64 | 885,448 | +0.14(+0.34%) |
Aug 23, 2022 | 39.29 | 39.93 | 39.16 | 39.51 | 930,647 | +0.57(+1.47%) |
Aug 22, 2022 | 39.10 | 39.52 | 38.89 | 38.93 | 1,098,433 | -1.04(-2.60%) |
Aug 19, 2022 | 40.36 | 40.50 | 39.43 | 39.97 | 1,741,599 | -1.03(-2.51%) |
Aug 18, 2022 | 40.40 | 41.20 | 40.28 | 41.00 | 936,852 | +0.53(+1.32%) |
Aug 17, 2022 | 40.38 | 40.80 | 39.96 | 40.47 | 967,848 | -0.43(-1.04%) |
Aug 16, 2022 | 39.37 | 40.96 | 39.27 | 40.89 | 1,259,727 | +1.41(+3.56%) |
Aug 15, 2022 | 38.41 | 39.64 | 38.38 | 39.49 | 944,802 | +0.70(+1.80%) |
Aug 12, 2022 | 38.63 | 38.80 | 38.17 | 38.79 | 977,631 | +0.39(+1.01%) |
Aug 11, 2022 | 38.22 | 38.80 | 38.08 | 38.40 | 1,000,733 | +0.69(+1.83%) |
Aug 10, 2022 | 37.65 | 38.04 | 37.36 | 37.71 | 1,444,192 | +1.15(+3.16%) |
Aug 09, 2022 | 36.92 | 36.95 | 36.37 | 36.56 | 1,078,744 | -0.52(-1.41%) |
Aug 08, 2022 | 36.38 | 37.45 | 36.38 | 37.08 | 1,104,964 | +0.92(+2.55%) |
Aug 05, 2022 | 35.29 | 36.65 | 35.17 | 36.16 | 1,113,151 | +0.16(+0.43%) |
Aug 04, 2022 | 36.65 | 36.82 | 35.91 | 36.00 | 1,149,539 | -0.43(-1.17%) |
Aug 03, 2022 | 36.10 | 36.58 | 35.80 | 36.43 | 771,738 | +0.84(+2.37%) |
Aug 02, 2022 | 36.33 | 36.58 | 35.58 | 35.59 | 1,219,906 | -1.00(-2.73%) |
Aug 01, 2022 | 36.34 | 36.73 | 35.65 | 36.59 | 1,425,765 | -0.10(-0.26%) |
Jul 29, 2022 | 36.15 | 36.69 | 35.71 | 36.68 | 2,503,520 | +0.82(+2.30%) |
Jul 28, 2022 | 35.41 | 36.65 | 35.03 | 35.86 | 3,790,723 | +2.58(+7.76%) |
Jul 27, 2022 | 32.38 | 33.32 | 31.71 | 33.28 | 1,578,985 | +1.15(+3.59%) |
Jul 26, 2022 | 33.16 | 33.28 | 31.88 | 32.12 | 1,770,021 | -1.33(-3.97%) |
Jul 25, 2022 | 33.63 | 33.96 | 32.76 | 33.45 | 1,540,586 | -0.13(-0.38%) |
Jul 22, 2022 | 34.16 | 34.26 | 33.27 | 33.58 | 1,408,123 | -0.67(-1.95%) |
Jul 21, 2022 | 34.32 | 34.36 | 33.38 | 34.25 | 1,031,405 | +0.02(+0.06%) |
Jul 20, 2022 | 33.42 | 34.40 | 33.03 | 34.23 | 1,739,023 | +0.77(+2.29%) |
Jul 19, 2022 | 32.75 | 33.52 | 32.54 | 33.46 | 1,081,947 | +1.45(+4.52%) |
Jul 18, 2022 | 32.10 | 32.74 | 31.83 | 32.02 | 786,594 | +0.42(+1.32%) |
Jul 15, 2022 | 31.05 | 31.69 | 30.75 | 31.60 | 897,451 | +1.13(+3.69%) |
Jul 14, 2022 | 30.47 | 30.72 | 29.83 | 30.47 | 1,138,579 | -0.81(-2.57%) |
Jul 13, 2022 | 30.65 | 31.41 | 30.61 | 31.28 | 605,683 | -0.07(-0.22%) |
Jul 12, 2022 | 30.99 | 32.24 | 30.99 | 31.35 | 1,024,992 | +0.44(+1.41%) |
Jul 11, 2022 | 31.23 | 31.58 | 30.83 | 30.91 | 568,093 | -0.55(-1.76%) |
Jul 08, 2022 | 31.74 | 32.00 | 31.23 | 31.46 | 698,767 | -0.25(-0.80%) |
Jul 07, 2022 | 31.25 | 31.96 | 31.25 | 31.72 | 875,597 | +0.58(+1.87%) |
Jul 06, 2022 | 31.42 | 31.99 | 30.35 | 31.13 | 813,058 | -0.47(-1.47%) |
Jul 05, 2022 | 30.09 | 31.61 | 29.94 | 31.60 | 1,181,729 | +0.56(+1.81%) |