Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.81 | 35.05 | 34.09 | 34.22 | 122,681 | -0.49(-1.40%) |
Sep 29, 2022 | 35.36 | 35.36 | 34.19 | 34.70 | 38,051 | -0.88(-2.46%) |
Sep 28, 2022 | 34.81 | 35.90 | 34.05 | 35.58 | 65,096 | +0.69(+1.98%) |
Sep 27, 2022 | 34.81 | 37.73 | 34.71 | 34.89 | 64,581 | +0.56(+1.62%) |
Sep 26, 2022 | 34.88 | 35.38 | 34.18 | 34.33 | 35,391 | -0.53(-1.51%) |
Sep 23, 2022 | 34.64 | 36.00 | 34.10 | 34.86 | 39,271 | -0.58(-1.65%) |
Sep 22, 2022 | 36.44 | 36.44 | 35.21 | 35.44 | 34,484 | -0.72(-1.99%) |
Sep 21, 2022 | 37.28 | 37.66 | 36.02 | 36.16 | 32,312 | -0.72(-1.95%) |
Sep 20, 2022 | 37.65 | 37.65 | 36.55 | 36.89 | 36,408 | -1.39(-3.64%) |
Sep 19, 2022 | 36.13 | 38.65 | 36.08 | 38.28 | 40,210 | +1.44(+3.91%) |
Sep 16, 2022 | 37.26 | 37.48 | 36.41 | 36.84 | 120,524 | -0.85(-2.25%) |
Sep 15, 2022 | 37.33 | 38.35 | 36.93 | 37.68 | 43,758 | -0.19(-0.51%) |
Sep 14, 2022 | 38.94 | 38.94 | 37.39 | 37.88 | 43,241 | -1.33(-3.40%) |
Sep 13, 2022 | 39.46 | 40.27 | 38.85 | 39.21 | 54,891 | -1.36(-3.36%) |
Sep 12, 2022 | 40.02 | 40.92 | 40.02 | 40.58 | 39,455 | +1.06(+2.69%) |
Sep 09, 2022 | 38.50 | 39.59 | 38.15 | 39.52 | 42,382 | +1.49(+3.92%) |
Sep 08, 2022 | 37.99 | 38.38 | 37.15 | 38.03 | 37,748 | +0.04(+0.10%) |
Sep 07, 2022 | 37.53 | 38.03 | 36.94 | 37.99 | 49,974 | +0.29(+0.78%) |
Sep 06, 2022 | 37.92 | 38.52 | 37.17 | 37.69 | 45,212 | -0.18(-0.46%) |
Sep 02, 2022 | 38.75 | 39.14 | 37.14 | 37.87 | 27,708 | -0.22(-0.59%) |
Sep 01, 2022 | 38.18 | 38.54 | 37.23 | 38.09 | 54,230 | -0.57(-1.49%) |
Aug 31, 2022 | 40.21 | 40.21 | 38.35 | 38.67 | 56,633 | -1.69(-4.18%) |
Aug 30, 2022 | 41.28 | 41.95 | 39.73 | 40.35 | 34,864 | -0.91(-2.21%) |
Aug 29, 2022 | 41.05 | 42.19 | 40.69 | 41.26 | 32,741 | -0.28(-0.68%) |
Aug 26, 2022 | 42.64 | 43.27 | 41.44 | 41.55 | 46,013 | -1.55(-3.60%) |
Aug 25, 2022 | 42.25 | 43.43 | 42.25 | 43.10 | 34,475 | +1.33(+3.18%) |
Aug 24, 2022 | 41.45 | 41.94 | 40.86 | 41.77 | 31,667 | +0.03(+0.07%) |
Aug 23, 2022 | 41.35 | 42.71 | 41.35 | 41.74 | 43,850 | +0.57(+1.39%) |
Aug 22, 2022 | 42.14 | 42.14 | 40.46 | 41.17 | 40,995 | -1.38(-3.23%) |
Aug 19, 2022 | 42.43 | 43.19 | 41.83 | 42.54 | 69,343 | -0.49(-1.15%) |
Aug 18, 2022 | 42.12 | 43.09 | 41.99 | 43.04 | 40,531 | +0.92(+2.19%) |
Aug 17, 2022 | 42.68 | 42.94 | 41.97 | 42.12 | 32,687 | -1.18(-2.73%) |
Aug 16, 2022 | 43.41 | 44.67 | 43.04 | 43.30 | 57,200 | -0.02(-0.04%) |
Aug 15, 2022 | 42.28 | 43.45 | 41.79 | 43.32 | 48,892 | +0.27(+0.63%) |
Aug 12, 2022 | 43.14 | 43.72 | 42.45 | 43.05 | 49,853 | +0.49(+1.16%) |
Aug 11, 2022 | 41.71 | 42.69 | 41.71 | 42.55 | 29,991 | +0.87(+2.09%) |
Aug 10, 2022 | 41.12 | 42.05 | 40.63 | 41.68 | 49,909 | +1.31(+3.24%) |
Aug 09, 2022 | 39.71 | 40.49 | 39.05 | 40.37 | 79,756 | +0.69(+1.73%) |
Aug 08, 2022 | 41.06 | 41.30 | 39.07 | 39.69 | 53,168 | -0.85(-2.10%) |
Aug 05, 2022 | 39.72 | 41.51 | 39.72 | 40.54 | 54,597 | +0.20(+0.50%) |
Aug 04, 2022 | 39.15 | 40.36 | 38.76 | 40.33 | 40,840 | +1.35(+3.46%) |
Aug 03, 2022 | 38.56 | 39.43 | 37.37 | 38.99 | 56,309 | +0.45(+1.16%) |
Aug 02, 2022 | 36.56 | 38.93 | 36.56 | 38.54 | 80,082 | +1.78(+4.85%) |
Aug 01, 2022 | 36.90 | 38.20 | 35.93 | 36.76 | 118,316 | -0.71(-1.89%) |
Jul 29, 2022 | 35.37 | 39.72 | 35.37 | 37.47 | 184,840 | +4.07(+12.19%) |
Jul 28, 2022 | 32.95 | 33.57 | 32.09 | 33.40 | 47,163 | +0.59(+1.80%) |
Jul 27, 2022 | 32.00 | 32.92 | 31.47 | 32.80 | 53,693 | +0.79(+2.48%) |
Jul 26, 2022 | 32.15 | 32.45 | 31.71 | 32.01 | 47,822 | -0.41(-1.26%) |
Jul 25, 2022 | 31.73 | 32.48 | 31.64 | 32.42 | 44,886 | +0.96(+3.05%) |
Jul 22, 2022 | 31.86 | 32.45 | 31.01 | 31.46 | 68,717 | -0.28(-0.89%) |
Jul 21, 2022 | 31.85 | 32.35 | 30.91 | 31.74 | 70,474 | -0.55(-1.71%) |
Jul 20, 2022 | 31.64 | 32.56 | 31.05 | 32.29 | 64,051 | +0.72(+2.27%) |
Jul 19, 2022 | 30.78 | 31.93 | 30.63 | 31.57 | 76,642 | +1.26(+4.16%) |
Jul 18, 2022 | 30.52 | 30.69 | 29.91 | 30.31 | 72,669 | +0.17(+0.58%) |
Jul 15, 2022 | 30.35 | 30.37 | 29.63 | 30.14 | 47,555 | +0.41(+1.37%) |
Jul 14, 2022 | 29.83 | 29.96 | 29.10 | 29.73 | 40,015 | -0.75(-2.45%) |
Jul 13, 2022 | 29.19 | 30.48 | 29.10 | 30.48 | 66,037 | +0.92(+3.11%) |
Jul 12, 2022 | 29.07 | 30.11 | 29.07 | 29.56 | 48,397 | +0.43(+1.46%) |
Jul 11, 2022 | 28.91 | 29.40 | 28.49 | 29.13 | 88,970 | -0.05(-0.17%) |
Jul 08, 2022 | 30.15 | 30.15 | 28.25 | 29.18 | 58,397 | -1.13(-3.74%) |
Jul 07, 2022 | 29.27 | 30.74 | 29.27 | 30.31 | 48,714 | +1.43(+4.97%) |
Jul 06, 2022 | 29.55 | 30.27 | 28.10 | 28.88 | 53,476 | -0.67(-2.26%) |
Jul 05, 2022 | 30.39 | 30.68 | 28.70 | 29.55 | 65,470 | -1.47(-4.75%) |