Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.34 | 31.89 | 30.31 | 30.42 | 348,224 | -1.26(-3.98%) |
Sep 29, 2022 | 32.88 | 32.98 | 31.16 | 31.68 | 214,802 | -1.56(-4.70%) |
Sep 28, 2022 | 32.39 | 33.53 | 32.11 | 33.25 | 221,494 | +1.07(+3.34%) |
Sep 27, 2022 | 32.69 | 33.19 | 31.76 | 32.17 | 273,340 | +0.01(+0.03%) |
Sep 26, 2022 | 32.22 | 33.21 | 32.10 | 32.16 | 202,552 | -0.40(-1.23%) |
Sep 23, 2022 | 33.12 | 33.16 | 32.19 | 32.56 | 212,241 | -1.55(-4.55%) |
Sep 22, 2022 | 35.08 | 35.08 | 33.84 | 34.12 | 190,258 | -0.64(-1.85%) |
Sep 21, 2022 | 36.60 | 36.65 | 34.74 | 34.76 | 202,425 | -1.27(-3.53%) |
Sep 20, 2022 | 36.19 | 36.60 | 35.50 | 36.03 | 430,536 | -0.87(-2.36%) |
Sep 19, 2022 | 34.43 | 37.28 | 34.43 | 36.90 | 431,403 | +1.70(+4.83%) |
Sep 16, 2022 | 35.54 | 36.16 | 35.00 | 35.20 | 662,785 | -0.77(-2.15%) |
Sep 15, 2022 | 35.47 | 36.40 | 35.34 | 35.97 | 421,087 | +0.13(+0.35%) |
Sep 14, 2022 | 36.39 | 36.39 | 35.01 | 35.84 | 316,088 | -0.80(-2.19%) |
Sep 13, 2022 | 36.87 | 37.51 | 36.23 | 36.65 | 416,626 | -1.51(-3.97%) |
Sep 12, 2022 | 37.22 | 38.52 | 36.63 | 38.16 | 653,916 | +3.10(+8.83%) |
Sep 09, 2022 | 33.72 | 35.16 | 33.31 | 35.06 | 347,416 | +1.97(+5.96%) |
Sep 08, 2022 | 32.40 | 33.33 | 32.10 | 33.09 | 164,123 | +0.32(+0.98%) |
Sep 07, 2022 | 31.42 | 32.81 | 31.17 | 32.77 | 272,562 | +1.11(+3.52%) |
Sep 06, 2022 | 32.29 | 32.34 | 31.35 | 31.65 | 304,070 | -0.22(-0.70%) |
Sep 02, 2022 | 32.63 | 33.13 | 31.54 | 31.88 | 263,937 | -0.16(-0.49%) |
Sep 01, 2022 | 32.64 | 32.72 | 31.66 | 32.03 | 501,486 | -1.15(-3.47%) |
Aug 31, 2022 | 34.29 | 34.29 | 33.18 | 33.19 | 258,882 | -1.17(-3.41%) |
Aug 30, 2022 | 35.55 | 35.92 | 33.86 | 34.36 | 226,905 | -1.30(-3.64%) |
Aug 29, 2022 | 35.84 | 36.39 | 35.55 | 35.66 | 171,040 | -0.84(-2.30%) |
Aug 26, 2022 | 37.77 | 37.84 | 36.27 | 36.50 | 192,053 | -1.47(-3.86%) |
Aug 25, 2022 | 37.54 | 38.40 | 37.44 | 37.97 | 209,286 | +0.63(+1.67%) |
Aug 24, 2022 | 35.96 | 37.55 | 35.64 | 37.34 | 193,557 | +1.29(+3.58%) |
Aug 23, 2022 | 35.95 | 37.37 | 35.64 | 36.05 | 357,510 | +0.53(+1.48%) |
Aug 22, 2022 | 36.35 | 36.35 | 35.28 | 35.52 | 226,358 | -1.56(-4.21%) |
Aug 19, 2022 | 36.87 | 37.15 | 36.17 | 37.09 | 299,600 | -0.29(-0.78%) |
Aug 18, 2022 | 36.42 | 37.58 | 36.42 | 37.38 | 226,136 | +0.87(+2.40%) |
Aug 17, 2022 | 37.17 | 37.17 | 35.97 | 36.50 | 169,381 | -1.45(-3.82%) |
Aug 16, 2022 | 36.45 | 38.25 | 35.92 | 37.95 | 378,078 | +1.68(+4.64%) |
Aug 15, 2022 | 35.50 | 36.29 | 34.61 | 36.27 | 429,879 | +0.02(+0.05%) |
Aug 12, 2022 | 35.43 | 36.80 | 35.35 | 36.25 | 382,454 | +0.79(+2.22%) |
Aug 11, 2022 | 34.73 | 35.83 | 34.51 | 35.46 | 547,072 | +1.37(+4.02%) |
Aug 10, 2022 | 33.48 | 34.21 | 32.99 | 34.09 | 822,524 | +1.37(+4.19%) |
Aug 09, 2022 | 32.28 | 32.75 | 32.02 | 32.72 | 263,140 | +0.17(+0.51%) |
Aug 08, 2022 | 33.39 | 34.13 | 32.42 | 32.56 | 312,518 | -0.54(-1.64%) |
Aug 05, 2022 | 32.42 | 34.18 | 32.42 | 33.10 | 274,008 | +0.33(+1.01%) |
Aug 04, 2022 | 32.28 | 33.47 | 31.89 | 32.77 | 285,554 | +0.58(+1.81%) |
Aug 03, 2022 | 32.13 | 32.50 | 31.27 | 32.19 | 253,447 | +0.33(+1.04%) |
Aug 02, 2022 | 32.01 | 32.35 | 31.35 | 31.86 | 305,081 | -0.22(-0.70%) |
Aug 01, 2022 | 31.04 | 32.14 | 30.73 | 32.08 | 410,322 | +0.85(+2.71%) |
Jul 29, 2022 | 30.63 | 31.52 | 30.28 | 31.24 | 475,202 | +0.99(+3.28%) |
Jul 28, 2022 | 29.75 | 30.70 | 28.91 | 30.24 | 396,363 | +1.41(+4.89%) |
Jul 27, 2022 | 28.20 | 28.96 | 27.86 | 28.83 | 367,283 | +0.79(+2.81%) |
Jul 26, 2022 | 27.83 | 28.19 | 27.68 | 28.05 | 210,526 | -0.10(-0.35%) |
Jul 25, 2022 | 27.80 | 28.22 | 27.40 | 28.14 | 191,593 | +0.73(+2.66%) |
Jul 22, 2022 | 28.30 | 28.30 | 27.06 | 27.42 | 215,935 | -0.72(-2.56%) |
Jul 21, 2022 | 27.74 | 28.14 | 27.09 | 28.14 | 309,490 | -0.28(-0.99%) |
Jul 20, 2022 | 28.34 | 28.75 | 28.04 | 28.42 | 227,305 | +0.08(+0.27%) |
Jul 19, 2022 | 27.31 | 28.65 | 27.31 | 28.34 | 211,744 | +1.22(+4.52%) |
Jul 18, 2022 | 27.55 | 28.14 | 26.90 | 27.11 | 215,571 | +0.27(+1.01%) |
Jul 15, 2022 | 27.38 | 27.43 | 26.41 | 26.84 | 218,014 | +0.14(+0.51%) |
Jul 14, 2022 | 25.98 | 26.77 | 25.88 | 26.71 | 226,067 | -0.07(-0.25%) |
Jul 13, 2022 | 26.05 | 26.87 | 25.90 | 26.77 | 188,623 | +0.48(+1.81%) |
Jul 12, 2022 | 25.23 | 26.64 | 24.87 | 26.30 | 297,193 | +0.98(+3.88%) |
Jul 11, 2022 | 24.84 | 25.55 | 24.83 | 25.32 | 269,502 | -0.04(-0.15%) |
Jul 08, 2022 | 25.32 | 25.93 | 24.48 | 25.36 | 348,594 | +0.04(+0.15%) |
Jul 07, 2022 | 25.27 | 26.00 | 25.06 | 25.32 | 241,015 | +0.68(+2.76%) |
Jul 06, 2022 | 25.17 | 25.50 | 24.06 | 24.64 | 354,611 | -0.74(-2.91%) |
Jul 05, 2022 | 25.83 | 25.83 | 24.50 | 25.37 | 773,241 | -1.25(-4.71%) |