Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.74 | 33.55 | 32.43 | 32.76 | 272,055 | +0.08(+0.24%) |
Sep 29, 2022 | 32.61 | 32.98 | 32.40 | 32.68 | 219,679 | -0.37(-1.11%) |
Sep 28, 2022 | 31.89 | 33.41 | 31.91 | 33.04 | 279,387 | +1.20(+3.78%) |
Sep 27, 2022 | 32.10 | 32.78 | 31.70 | 31.84 | 311,947 | -0.13(-0.40%) |
Sep 26, 2022 | 31.78 | 32.39 | 31.78 | 31.97 | 310,216 | -0.03(-0.09%) |
Sep 23, 2022 | 31.82 | 32.08 | 31.46 | 32.00 | 209,811 | -0.27(-0.83%) |
Sep 22, 2022 | 32.61 | 32.76 | 31.88 | 32.27 | 169,031 | -0.33(-1.01%) |
Sep 21, 2022 | 32.85 | 33.53 | 32.56 | 32.60 | 150,166 | -0.17(-0.52%) |
Sep 20, 2022 | 32.90 | 33.22 | 32.49 | 32.77 | 129,562 | -0.37(-1.11%) |
Sep 19, 2022 | 32.44 | 33.22 | 32.37 | 33.13 | 177,309 | +0.55(+1.68%) |
Sep 16, 2022 | 32.48 | 32.66 | 31.67 | 32.59 | 507,406 | -0.12(-0.36%) |
Sep 15, 2022 | 32.46 | 33.15 | 32.44 | 32.71 | 141,358 | +0.20(+0.61%) |
Sep 14, 2022 | 32.96 | 33.05 | 32.07 | 32.51 | 249,661 | -0.45(-1.36%) |
Sep 13, 2022 | 33.36 | 33.51 | 32.66 | 32.95 | 239,433 | -1.20(-3.52%) |
Sep 12, 2022 | 33.86 | 34.30 | 33.82 | 34.16 | 299,290 | +0.28(+0.82%) |
Sep 09, 2022 | 33.34 | 33.93 | 32.95 | 33.88 | 149,310 | +1.04(+3.18%) |
Sep 08, 2022 | 32.23 | 33.13 | 31.98 | 32.84 | 171,435 | +0.24(+0.73%) |
Sep 07, 2022 | 31.75 | 32.63 | 31.56 | 32.60 | 197,456 | +0.67(+2.09%) |
Sep 06, 2022 | 32.70 | 33.37 | 31.72 | 31.93 | 200,888 | -0.51(-1.56%) |
Sep 02, 2022 | 32.70 | 33.54 | 32.29 | 32.44 | 278,419 | -0.28(-0.85%) |
Sep 01, 2022 | 32.49 | 32.74 | 31.99 | 32.71 | 173,160 | +0.01(+0.03%) |
Aug 31, 2022 | 33.14 | 33.18 | 32.53 | 32.70 | 227,368 | -0.34(-1.02%) |
Aug 30, 2022 | 33.39 | 33.43 | 32.74 | 33.04 | 143,984 | -0.21(-0.63%) |
Aug 29, 2022 | 33.34 | 33.77 | 32.96 | 33.25 | 279,678 | -0.48(-1.41%) |
Aug 26, 2022 | 35.10 | 35.37 | 33.73 | 33.73 | 164,476 | -1.19(-3.41%) |
Aug 25, 2022 | 34.52 | 35.01 | 34.04 | 34.92 | 259,769 | +0.44(+1.27%) |
Aug 24, 2022 | 34.15 | 34.76 | 34.15 | 34.48 | 95,741 | +0.09(+0.26%) |
Aug 23, 2022 | 34.81 | 35.37 | 34.37 | 34.39 | 123,400 | -0.49(-1.39%) |
Aug 22, 2022 | 35.82 | 35.82 | 34.68 | 34.88 | 218,177 | -1.39(-3.83%) |
Aug 19, 2022 | 36.43 | 36.92 | 36.17 | 36.27 | 184,868 | -0.58(-1.56%) |
Aug 18, 2022 | 36.47 | 36.91 | 36.21 | 36.84 | 125,516 | +0.29(+0.79%) |
Aug 17, 2022 | 36.41 | 36.97 | 36.38 | 36.55 | 160,229 | -0.38(-1.02%) |
Aug 16, 2022 | 36.10 | 37.16 | 36.10 | 36.93 | 155,105 | +0.64(+1.78%) |
Aug 15, 2022 | 35.70 | 36.29 | 35.41 | 36.29 | 187,019 | +0.17(+0.47%) |
Aug 12, 2022 | 36.16 | 36.28 | 35.67 | 36.12 | 213,451 | +0.44(+1.22%) |
Aug 11, 2022 | 35.65 | 36.10 | 35.55 | 35.68 | 428,625 | +0.42(+1.18%) |
Aug 10, 2022 | 34.73 | 35.81 | 34.45 | 35.26 | 312,308 | +0.95(+2.78%) |
Aug 09, 2022 | 33.88 | 34.34 | 33.35 | 34.31 | 215,190 | +0.46(+1.35%) |
Aug 08, 2022 | 33.94 | 34.58 | 33.65 | 33.86 | 221,075 | -0.08(-0.23%) |
Aug 05, 2022 | 34.29 | 34.54 | 33.67 | 33.94 | 265,209 | -0.29(-0.84%) |
Aug 04, 2022 | 33.89 | 34.46 | 33.48 | 34.22 | 450,993 | +0.52(+1.53%) |
Aug 03, 2022 | 33.80 | 34.06 | 33.47 | 33.71 | 433,810 | +0.12(+0.35%) |
Aug 02, 2022 | 32.93 | 33.87 | 32.74 | 33.59 | 565,711 | +0.57(+1.71%) |
Aug 01, 2022 | 33.46 | 33.74 | 32.81 | 33.02 | 408,314 | -0.44(-1.30%) |
Jul 29, 2022 | 33.74 | 34.57 | 33.35 | 33.46 | 437,676 | -0.28(-0.82%) |
Jul 28, 2022 | 38.85 | 38.85 | 30.92 | 33.74 | 1,752,330 | -9.05(-21.15%) |
Jul 27, 2022 | 41.72 | 42.95 | 41.60 | 42.79 | 168,489 | +1.41(+3.41%) |
Jul 26, 2022 | 41.27 | 42.17 | 41.17 | 41.38 | 133,355 | -0.45(-1.07%) |
Jul 25, 2022 | 41.50 | 41.99 | 41.07 | 41.82 | 155,940 | +0.56(+1.35%) |
Jul 22, 2022 | 41.84 | 42.13 | 40.38 | 41.27 | 152,757 | -0.61(-1.45%) |
Jul 21, 2022 | 41.32 | 41.90 | 41.05 | 41.87 | 183,077 | +0.31(+0.74%) |
Jul 20, 2022 | 40.81 | 41.70 | 40.42 | 41.57 | 80,099 | +0.53(+1.28%) |
Jul 19, 2022 | 39.66 | 41.09 | 39.61 | 41.04 | 209,158 | +2.01(+5.16%) |
Jul 18, 2022 | 39.36 | 39.96 | 37.74 | 39.03 | 160,308 | +0.06(+0.15%) |
Jul 15, 2022 | 38.91 | 39.32 | 38.32 | 38.97 | 157,600 | +1.02(+2.69%) |
Jul 14, 2022 | 38.32 | 38.71 | 37.83 | 37.94 | 208,975 | -1.35(-3.43%) |
Jul 13, 2022 | 39.62 | 39.69 | 38.98 | 39.29 | 166,188 | -0.85(-2.13%) |
Jul 12, 2022 | 40.06 | 40.52 | 39.80 | 40.15 | 305,291 | -0.12(-0.30%) |
Jul 11, 2022 | 40.21 | 40.73 | 40.03 | 40.27 | 337,160 | -0.48(-1.17%) |
Jul 08, 2022 | 40.72 | 41.35 | 40.31 | 40.74 | 366,162 | +0.21(+0.51%) |
Jul 07, 2022 | 40.20 | 41.48 | 40.20 | 40.53 | 475,361 | +0.10(+0.25%) |
Jul 06, 2022 | 41.04 | 41.57 | 40.37 | 40.43 | 326,005 | -0.45(-1.09%) |
Jul 05, 2022 | 39.37 | 41.01 | 38.81 | 40.88 | 337,353 | +0.58(+1.43%) |