Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.02 | 35.67 | 34.64 | 35.04 | 1,234,279 | +0.23(+0.67%) |
Sep 29, 2022 | 34.87 | 35.12 | 34.30 | 34.81 | 721,686 | -0.63(-1.77%) |
Sep 28, 2022 | 34.90 | 35.65 | 34.65 | 35.43 | 794,165 | +0.78(+2.26%) |
Sep 27, 2022 | 35.17 | 35.57 | 34.04 | 34.65 | 837,401 | -0.24(-0.70%) |
Sep 26, 2022 | 34.95 | 35.66 | 34.75 | 34.89 | 923,385 | -0.31(-0.88%) |
Sep 23, 2022 | 35.24 | 35.41 | 34.52 | 35.20 | 1,019,295 | -0.65(-1.82%) |
Sep 22, 2022 | 37.22 | 37.23 | 35.69 | 35.85 | 967,382 | -1.17(-3.15%) |
Sep 21, 2022 | 37.54 | 38.09 | 37.01 | 37.02 | 1,239,588 | -0.35(-0.92%) |
Sep 20, 2022 | 37.22 | 37.65 | 37.14 | 37.36 | 872,144 | -0.21(-0.55%) |
Sep 19, 2022 | 36.00 | 37.63 | 35.96 | 37.57 | 884,903 | +1.06(+2.92%) |
Sep 16, 2022 | 37.22 | 37.22 | 36.32 | 36.51 | 2,192,799 | -1.12(-2.98%) |
Sep 15, 2022 | 36.94 | 38.07 | 36.94 | 37.63 | 1,036,150 | +0.78(+2.10%) |
Sep 14, 2022 | 37.16 | 37.33 | 36.45 | 36.85 | 1,304,988 | -0.28(-0.75%) |
Sep 13, 2022 | 37.77 | 38.07 | 36.87 | 37.13 | 914,494 | -1.63(-4.21%) |
Sep 12, 2022 | 38.68 | 39.43 | 38.61 | 38.76 | 699,420 | +0.30(+0.77%) |
Sep 09, 2022 | 38.31 | 38.75 | 38.31 | 38.47 | 546,907 | +0.42(+1.10%) |
Sep 08, 2022 | 36.43 | 38.07 | 36.26 | 38.05 | 661,842 | +1.31(+3.55%) |
Sep 07, 2022 | 35.49 | 36.87 | 35.49 | 36.74 | 662,153 | +1.07(+2.99%) |
Sep 06, 2022 | 36.78 | 36.78 | 35.34 | 35.68 | 893,359 | -0.83(-2.28%) |
Sep 02, 2022 | 37.44 | 37.73 | 36.36 | 36.51 | 734,246 | -0.41(-1.10%) |
Sep 01, 2022 | 36.97 | 36.97 | 36.33 | 36.92 | 482,799 | -0.28(-0.75%) |
Aug 31, 2022 | 37.68 | 37.71 | 37.13 | 37.20 | 561,387 | -0.43(-1.13%) |
Aug 30, 2022 | 37.96 | 37.96 | 37.05 | 37.62 | 684,443 | -0.02(-0.05%) |
Aug 29, 2022 | 37.89 | 38.17 | 37.55 | 37.64 | 664,542 | -0.68(-1.76%) |
Aug 26, 2022 | 39.83 | 40.04 | 38.33 | 38.32 | 673,544 | -1.51(-3.79%) |
Aug 25, 2022 | 39.34 | 39.93 | 39.30 | 39.83 | 564,144 | +0.57(+1.46%) |
Aug 24, 2022 | 38.93 | 39.37 | 38.77 | 39.25 | 555,833 | +0.19(+0.50%) |
Aug 23, 2022 | 39.11 | 39.60 | 38.96 | 39.06 | 546,542 | +0.09(+0.24%) |
Aug 22, 2022 | 39.50 | 39.50 | 38.87 | 38.97 | 750,759 | -1.27(-3.15%) |
Aug 19, 2022 | 40.32 | 40.47 | 39.87 | 40.23 | 703,357 | -0.55(-1.34%) |
Aug 18, 2022 | 40.40 | 40.82 | 40.23 | 40.78 | 508,172 | +0.40(+0.99%) |
Aug 17, 2022 | 40.25 | 40.69 | 39.97 | 40.38 | 657,969 | -0.49(-1.20%) |
Aug 16, 2022 | 40.03 | 41.12 | 40.03 | 40.87 | 893,170 | +0.75(+1.87%) |
Aug 15, 2022 | 39.69 | 40.20 | 39.65 | 40.12 | 828,026 | -0.05(-0.12%) |
Aug 12, 2022 | 39.69 | 40.24 | 39.37 | 40.17 | 788,618 | +0.74(+1.88%) |
Aug 11, 2022 | 39.49 | 39.87 | 39.33 | 39.43 | 995,980 | +0.43(+1.09%) |
Aug 10, 2022 | 37.71 | 39.01 | 37.71 | 39.00 | 1,909,372 | +1.86(+5.01%) |
Aug 09, 2022 | 37.21 | 37.29 | 36.87 | 37.14 | 678,051 | -0.06(-0.17%) |
Aug 08, 2022 | 37.38 | 37.76 | 37.11 | 37.21 | 815,847 | +0.04(+0.10%) |
Aug 05, 2022 | 36.27 | 37.39 | 36.14 | 37.17 | 668,887 | +0.71(+1.96%) |
Aug 04, 2022 | 36.83 | 36.83 | 36.24 | 36.46 | 635,751 | -0.46(-1.25%) |
Aug 03, 2022 | 36.83 | 37.17 | 36.52 | 36.92 | 507,151 | +0.29(+0.78%) |
Aug 02, 2022 | 37.23 | 37.23 | 36.63 | 36.63 | 629,146 | -0.72(-1.93%) |
Aug 01, 2022 | 37.19 | 37.68 | 36.71 | 37.35 | 876,556 | -0.05(-0.12%) |
Jul 29, 2022 | 36.96 | 37.61 | 36.96 | 37.40 | 813,684 | +0.44(+1.20%) |
Jul 28, 2022 | 37.26 | 37.39 | 36.57 | 36.96 | 668,375 | -0.35(-0.94%) |
Jul 27, 2022 | 36.73 | 37.48 | 36.54 | 37.31 | 1,007,934 | +0.77(+2.10%) |
Jul 26, 2022 | 37.16 | 37.48 | 36.41 | 36.54 | 1,238,147 | -0.97(-2.59%) |
Jul 25, 2022 | 36.63 | 37.59 | 36.28 | 37.51 | 1,668,387 | +1.22(+3.37%) |
Jul 22, 2022 | 36.96 | 37.23 | 36.13 | 36.29 | 1,461,763 | -0.30(-0.81%) |
Jul 21, 2022 | 36.12 | 36.84 | 35.79 | 36.58 | 1,772,914 | +0.57(+1.57%) |
Jul 20, 2022 | 35.46 | 36.18 | 35.42 | 36.02 | 1,719,186 | +0.46(+1.30%) |
Jul 19, 2022 | 34.67 | 35.80 | 34.67 | 35.56 | 1,494,330 | +1.52(+4.46%) |
Jul 18, 2022 | 34.16 | 34.69 | 33.88 | 34.04 | 1,212,858 | +0.45(+1.35%) |
Jul 15, 2022 | 32.75 | 33.59 | 32.51 | 33.58 | 1,299,191 | +1.43(+4.44%) |
Jul 14, 2022 | 32.14 | 32.38 | 31.79 | 32.16 | 845,799 | -0.80(-2.42%) |
Jul 13, 2022 | 33.57 | 33.57 | 32.57 | 32.95 | 1,016,490 | -0.62(-1.85%) |
Jul 12, 2022 | 33.05 | 34.28 | 33.05 | 33.57 | 950,105 | +0.19(+0.55%) |
Jul 11, 2022 | 33.68 | 33.96 | 33.31 | 33.39 | 843,810 | -0.75(-2.20%) |
Jul 08, 2022 | 34.42 | 34.55 | 33.84 | 34.14 | 809,786 | -0.09(-0.27%) |
Jul 07, 2022 | 34.26 | 34.61 | 34.00 | 34.23 | 885,565 | +0.42(+1.23%) |
Jul 06, 2022 | 33.95 | 34.34 | 33.43 | 33.82 | 937,877 | -0.52(-1.51%) |
Jul 05, 2022 | 33.32 | 34.34 | 33.05 | 34.33 | 964,124 | +0.18(+0.52%) |