Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.98 | 35.98 | 34.37 | 34.38 | 597,485 | -1.41(-3.94%) |
Sep 29, 2022 | 36.51 | 36.54 | 35.53 | 35.79 | 423,505 | -0.84(-2.28%) |
Sep 28, 2022 | 36.59 | 37.04 | 35.99 | 36.63 | 630,342 | +0.48(+1.33%) |
Sep 27, 2022 | 37.36 | 37.91 | 36.13 | 36.14 | 620,844 | -0.99(-2.67%) |
Sep 26, 2022 | 38.17 | 38.43 | 37.09 | 37.14 | 601,117 | -1.30(-3.38%) |
Sep 23, 2022 | 37.86 | 38.45 | 37.55 | 38.44 | 905,541 | +1.01(+2.70%) |
Sep 22, 2022 | 37.18 | 37.58 | 37.05 | 37.42 | 344,071 | +0.18(+0.47%) |
Sep 21, 2022 | 37.74 | 38.09 | 37.23 | 37.25 | 291,196 | -0.24(-0.64%) |
Sep 20, 2022 | 37.76 | 37.76 | 37.12 | 37.49 | 279,355 | -0.39(-1.03%) |
Sep 19, 2022 | 37.64 | 37.92 | 37.38 | 37.88 | 340,876 | +0.02(+0.05%) |
Sep 16, 2022 | 37.19 | 37.86 | 37.18 | 37.86 | 911,633 | +0.54(+1.44%) |
Sep 15, 2022 | 37.55 | 37.79 | 37.17 | 37.32 | 467,729 | -0.48(-1.28%) |
Sep 14, 2022 | 37.82 | 38.22 | 37.64 | 37.80 | 441,103 | -0.01(-0.02%) |
Sep 13, 2022 | 38.44 | 38.58 | 37.65 | 37.81 | 358,581 | -0.92(-2.37%) |
Sep 12, 2022 | 38.36 | 38.77 | 38.15 | 38.73 | 512,306 | +0.57(+1.48%) |
Sep 09, 2022 | 38.14 | 38.39 | 37.81 | 38.17 | 246,125 | +0.35(+0.93%) |
Sep 08, 2022 | 37.84 | 38.06 | 37.58 | 37.81 | 299,813 | -0.12(-0.32%) |
Sep 07, 2022 | 37.32 | 38.00 | 37.32 | 37.93 | 472,243 | +0.55(+1.46%) |
Sep 06, 2022 | 37.84 | 37.84 | 37.16 | 37.39 | 331,411 | -0.34(-0.91%) |
Sep 02, 2022 | 38.31 | 38.66 | 37.54 | 37.73 | 358,777 | -0.56(-1.45%) |
Sep 01, 2022 | 37.66 | 38.49 | 37.43 | 38.29 | 418,108 | +0.58(+1.55%) |
Aug 31, 2022 | 38.21 | 38.31 | 37.55 | 37.70 | 502,581 | -0.61(-1.60%) |
Aug 30, 2022 | 39.06 | 39.20 | 38.22 | 38.31 | 306,886 | -0.84(-2.13%) |
Aug 29, 2022 | 39.33 | 39.47 | 38.86 | 39.15 | 349,941 | -0.42(-1.06%) |
Aug 26, 2022 | 39.76 | 39.97 | 39.50 | 39.57 | 287,323 | -0.18(-0.44%) |
Aug 25, 2022 | 39.69 | 40.07 | 39.57 | 39.74 | 399,613 | +0.08(+0.21%) |
Aug 24, 2022 | 40.12 | 40.12 | 39.32 | 39.66 | 309,956 | -0.35(-0.88%) |
Aug 23, 2022 | 40.55 | 40.66 | 39.90 | 40.01 | 231,156 | -0.45(-1.10%) |
Aug 22, 2022 | 41.07 | 41.13 | 40.25 | 40.46 | 294,198 | -0.96(-2.31%) |
Aug 19, 2022 | 41.47 | 41.63 | 41.17 | 41.41 | 274,959 | +0.03(+0.07%) |
Aug 18, 2022 | 41.75 | 41.76 | 41.25 | 41.39 | 324,626 | +0.13(+0.31%) |
Aug 17, 2022 | 40.97 | 41.32 | 40.97 | 41.26 | 341,477 | +0.00(+0.00%) |
Aug 16, 2022 | 40.85 | 41.35 | 40.64 | 41.26 | 351,837 | +0.67(+1.65%) |
Aug 15, 2022 | 40.25 | 40.65 | 40.01 | 40.59 | 281,193 | +0.32(+0.80%) |
Aug 12, 2022 | 39.54 | 40.35 | 39.44 | 40.26 | 274,360 | +0.80(+2.03%) |
Aug 11, 2022 | 40.00 | 40.00 | 39.45 | 39.46 | 229,031 | -0.24(-0.60%) |
Aug 10, 2022 | 39.69 | 39.95 | 39.69 | 39.70 | 360,250 | +0.22(+0.56%) |
Aug 09, 2022 | 39.09 | 39.58 | 39.09 | 39.48 | 348,895 | +0.40(+1.01%) |
Aug 08, 2022 | 39.01 | 39.22 | 38.71 | 39.09 | 492,310 | +0.43(+1.12%) |
Aug 05, 2022 | 39.64 | 39.64 | 38.20 | 38.66 | 431,845 | -0.87(-2.21%) |
Aug 04, 2022 | 38.80 | 39.77 | 38.52 | 39.53 | 694,272 | +0.87(+2.26%) |
Aug 03, 2022 | 37.88 | 38.80 | 37.67 | 38.66 | 521,111 | -0.82(-2.07%) |
Aug 02, 2022 | 39.46 | 39.80 | 39.17 | 39.47 | 482,623 | +0.24(+0.61%) |
Aug 01, 2022 | 38.73 | 39.27 | 38.34 | 39.24 | 462,807 | +0.40(+1.04%) |
Jul 29, 2022 | 38.70 | 39.10 | 38.70 | 38.83 | 331,683 | -0.04(-0.09%) |
Jul 28, 2022 | 38.58 | 38.89 | 38.11 | 38.87 | 220,529 | +0.94(+2.47%) |
Jul 27, 2022 | 38.04 | 38.11 | 37.62 | 37.93 | 362,798 | -0.20(-0.53%) |
Jul 26, 2022 | 38.05 | 38.53 | 37.96 | 38.13 | 396,776 | +0.28(+0.75%) |
Jul 25, 2022 | 37.33 | 37.99 | 37.25 | 37.85 | 402,238 | +0.34(+0.91%) |
Jul 22, 2022 | 37.59 | 37.88 | 37.12 | 37.51 | 497,779 | +0.05(+0.12%) |
Jul 21, 2022 | 37.58 | 37.58 | 37.08 | 37.46 | 361,075 | -0.53(-1.40%) |
Jul 20, 2022 | 38.81 | 38.81 | 37.86 | 37.99 | 449,198 | -0.61(-1.57%) |
Jul 19, 2022 | 38.33 | 38.76 | 38.21 | 38.60 | 360,235 | +0.26(+0.67%) |
Jul 18, 2022 | 38.79 | 38.84 | 38.32 | 38.34 | 277,294 | -0.42(-1.09%) |
Jul 15, 2022 | 38.76 | 38.94 | 38.18 | 38.77 | 370,260 | +0.29(+0.76%) |
Jul 14, 2022 | 38.21 | 38.64 | 38.19 | 38.47 | 333,888 | -0.33(-0.85%) |
Jul 13, 2022 | 38.83 | 39.04 | 38.40 | 38.80 | 315,014 | -0.10(-0.26%) |
Jul 12, 2022 | 38.93 | 39.39 | 38.66 | 38.90 | 283,996 | -0.17(-0.42%) |
Jul 11, 2022 | 38.73 | 39.15 | 38.51 | 39.07 | 330,119 | +0.34(+0.88%) |
Jul 08, 2022 | 39.31 | 39.31 | 38.53 | 38.73 | 346,872 | -0.42(-1.08%) |
Jul 07, 2022 | 39.46 | 39.73 | 39.14 | 39.15 | 318,419 | -0.26(-0.65%) |
Jul 06, 2022 | 38.65 | 40.03 | 38.65 | 39.41 | 469,592 | +0.54(+1.39%) |
Jul 05, 2022 | 40.96 | 41.00 | 38.16 | 38.87 | 669,409 | -2.30(-5.58%) |