Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.50 | 34.45 | 32.72 | 32.79 | 29,240 | -0.95(-2.81%) |
Sep 29, 2022 | 34.45 | 34.83 | 33.55 | 33.74 | 21,026 | -0.95(-2.74%) |
Sep 28, 2022 | 33.79 | 34.97 | 33.60 | 34.69 | 17,701 | +0.90(+2.67%) |
Sep 27, 2022 | 33.88 | 34.40 | 33.27 | 33.79 | 22,974 | +0.05(+0.14%) |
Sep 26, 2022 | 33.60 | 35.42 | 33.41 | 33.74 | 23,539 | -0.19(-0.56%) |
Sep 23, 2022 | 33.93 | 34.17 | 33.27 | 33.93 | 27,527 | -0.19(-0.56%) |
Sep 22, 2022 | 34.64 | 35.16 | 33.60 | 34.12 | 19,687 | -0.71(-2.04%) |
Sep 21, 2022 | 35.54 | 36.07 | 34.78 | 34.83 | 15,373 | -0.33(-0.94%) |
Sep 20, 2022 | 34.88 | 35.39 | 34.88 | 35.16 | 9,901 | +0.14(+0.41%) |
Sep 19, 2022 | 34.74 | 35.40 | 34.17 | 35.02 | 26,751 | -0.09(-0.27%) |
Sep 16, 2022 | 35.83 | 36.77 | 34.83 | 35.12 | 30,270 | -0.76(-2.12%) |
Sep 15, 2022 | 36.49 | 36.87 | 35.40 | 35.88 | 13,363 | -0.52(-1.43%) |
Sep 14, 2022 | 36.30 | 37.10 | 35.97 | 36.40 | 10,281 | -0.09(-0.26%) |
Sep 13, 2022 | 36.64 | 37.73 | 36.11 | 36.49 | 15,758 | -0.66(-1.79%) |
Sep 12, 2022 | 37.25 | 38.30 | 36.68 | 37.16 | 22,199 | -0.33(-0.89%) |
Sep 09, 2022 | 37.82 | 37.96 | 37.16 | 37.49 | 4,678 | +0.09(+0.25%) |
Sep 08, 2022 | 37.92 | 38.01 | 37.16 | 37.39 | 5,037 | -0.66(-1.75%) |
Sep 07, 2022 | 36.59 | 38.06 | 36.49 | 38.06 | 13,554 | +1.47(+4.02%) |
Sep 06, 2022 | 38.68 | 38.68 | 36.35 | 36.59 | 10,251 | -1.95(-5.05%) |
Sep 02, 2022 | 39.43 | 40.15 | 38.44 | 38.53 | 9,188 | -0.85(-2.17%) |
Sep 01, 2022 | 40.29 | 40.29 | 39.01 | 39.39 | 25,880 | -1.09(-2.70%) |
Aug 31, 2022 | 39.62 | 40.76 | 38.49 | 40.48 | 30,384 | +1.33(+3.41%) |
Aug 30, 2022 | 40.31 | 40.31 | 38.82 | 39.14 | 16,909 | -0.84(-2.09%) |
Aug 29, 2022 | 40.63 | 40.65 | 38.68 | 39.98 | 18,056 | -0.19(-0.46%) |
Aug 26, 2022 | 40.91 | 41.00 | 40.03 | 40.17 | 7,952 | -0.74(-1.82%) |
Aug 25, 2022 | 40.54 | 41.05 | 40.12 | 40.91 | 8,027 | +0.28(+0.69%) |
Aug 24, 2022 | 41.14 | 41.33 | 40.49 | 40.63 | 9,006 | -0.37(-0.91%) |
Aug 23, 2022 | 41.19 | 42.21 | 40.58 | 41.00 | 24,505 | +0.05(+0.11%) |
Aug 22, 2022 | 40.82 | 41.19 | 40.63 | 40.96 | 12,393 | +0.09(+0.23%) |
Aug 19, 2022 | 40.68 | 41.23 | 40.03 | 40.86 | 13,877 | +0.14(+0.34%) |
Aug 18, 2022 | 39.89 | 41.09 | 39.82 | 40.72 | 15,766 | +1.02(+2.57%) |
Aug 17, 2022 | 39.93 | 40.19 | 39.56 | 39.70 | 7,556 | -0.60(-1.50%) |
Aug 16, 2022 | 40.72 | 40.86 | 40.17 | 40.31 | 11,976 | -0.23(-0.57%) |
Aug 15, 2022 | 40.91 | 40.91 | 40.26 | 40.54 | 13,417 | -0.32(-0.80%) |
Aug 12, 2022 | 40.86 | 41.33 | 40.44 | 40.86 | 15,905 | +0.09(+0.23%) |
Aug 11, 2022 | 39.42 | 41.33 | 39.28 | 40.77 | 26,040 | +1.76(+4.52%) |
Aug 10, 2022 | 38.31 | 39.47 | 38.27 | 39.00 | 11,989 | +0.88(+2.31%) |
Aug 09, 2022 | 38.17 | 38.45 | 37.19 | 38.12 | 18,666 | -0.09(-0.24%) |
Aug 08, 2022 | 37.24 | 38.22 | 37.15 | 38.22 | 14,236 | +1.35(+3.65%) |
Aug 05, 2022 | 36.68 | 37.10 | 36.03 | 36.87 | 12,218 | -0.19(-0.50%) |
Aug 04, 2022 | 38.45 | 38.70 | 36.82 | 37.05 | 13,701 | -1.39(-3.62%) |
Aug 03, 2022 | 38.03 | 38.63 | 37.76 | 38.45 | 8,967 | +0.37(+0.98%) |
Aug 02, 2022 | 38.31 | 38.68 | 37.75 | 38.08 | 18,379 | -0.09(-0.24%) |
Aug 01, 2022 | 37.66 | 38.87 | 37.29 | 38.17 | 15,827 | +0.46(+1.23%) |
Jul 29, 2022 | 37.15 | 37.98 | 37.15 | 37.70 | 14,315 | +0.56(+1.50%) |
Jul 28, 2022 | 36.73 | 37.29 | 36.27 | 37.15 | 12,495 | +0.70(+1.91%) |
Jul 27, 2022 | 36.27 | 36.87 | 36.27 | 36.45 | 9,991 | +0.51(+1.42%) |
Jul 26, 2022 | 36.59 | 36.68 | 35.80 | 35.94 | 6,410 | -0.51(-1.40%) |
Jul 25, 2022 | 34.55 | 37.38 | 34.50 | 36.45 | 20,742 | +1.90(+5.51%) |
Jul 22, 2022 | 34.45 | 34.83 | 33.90 | 34.55 | 15,041 | +0.00(+0.00%) |
Jul 21, 2022 | 34.18 | 34.59 | 33.90 | 34.55 | 10,498 | +0.19(+0.54%) |
Jul 20, 2022 | 34.50 | 34.87 | 34.04 | 34.36 | 9,594 | -0.14(-0.40%) |
Jul 19, 2022 | 33.66 | 34.83 | 33.66 | 34.50 | 10,467 | +0.79(+2.34%) |
Jul 18, 2022 | 33.99 | 34.41 | 33.57 | 33.71 | 10,698 | -0.09(-0.27%) |
Jul 15, 2022 | 34.59 | 34.59 | 33.53 | 33.80 | 15,064 | -0.33(-0.95%) |
Jul 14, 2022 | 34.13 | 34.59 | 33.43 | 34.13 | 14,035 | -0.28(-0.81%) |
Jul 13, 2022 | 34.73 | 34.73 | 34.13 | 34.41 | 8,641 | -0.46(-1.33%) |
Jul 12, 2022 | 34.97 | 35.75 | 34.69 | 34.87 | 7,072 | +0.09(+0.27%) |
Jul 11, 2022 | 34.92 | 35.20 | 34.69 | 34.78 | 8,457 | -0.32(-0.93%) |
Jul 08, 2022 | 35.06 | 35.29 | 34.83 | 35.10 | 5,820 | -0.23(-0.66%) |
Jul 07, 2022 | 35.01 | 35.58 | 34.87 | 35.34 | 7,845 | +0.51(+1.47%) |
Jul 06, 2022 | 35.06 | 35.48 | 34.27 | 34.83 | 7,565 | -0.14(-0.40%) |
Jul 05, 2022 | 35.75 | 35.99 | 34.32 | 34.97 | 9,021 | -0.79(-2.21%) |