Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.73 | 33.55 | 32.42 | 32.75 | 272,093 | +0.08(+0.24%) |
Sep 29, 2022 | 32.60 | 32.98 | 32.39 | 32.67 | 219,709 | -0.37(-1.11%) |
Sep 28, 2022 | 31.89 | 33.41 | 31.91 | 33.04 | 279,425 | +1.20(+3.78%) |
Sep 27, 2022 | 32.10 | 32.77 | 31.69 | 31.84 | 311,989 | -0.13(-0.40%) |
Sep 26, 2022 | 31.78 | 32.39 | 31.78 | 31.97 | 310,258 | -0.03(-0.09%) |
Sep 23, 2022 | 31.82 | 32.08 | 31.46 | 32.00 | 209,839 | -0.27(-0.83%) |
Sep 22, 2022 | 32.60 | 32.75 | 31.88 | 32.26 | 169,054 | -0.33(-1.01%) |
Sep 21, 2022 | 32.84 | 33.53 | 32.56 | 32.59 | 150,187 | -0.17(-0.52%) |
Sep 20, 2022 | 32.90 | 33.22 | 32.49 | 32.76 | 129,580 | -0.37(-1.11%) |
Sep 19, 2022 | 32.43 | 33.21 | 32.36 | 33.13 | 177,334 | +0.55(+1.68%) |
Sep 16, 2022 | 32.47 | 32.65 | 31.67 | 32.58 | 507,476 | -0.12(-0.36%) |
Sep 15, 2022 | 32.45 | 33.14 | 32.43 | 32.70 | 141,378 | +0.20(+0.61%) |
Sep 14, 2022 | 32.96 | 33.05 | 32.07 | 32.50 | 249,695 | -0.45(-1.36%) |
Sep 13, 2022 | 33.36 | 33.51 | 32.65 | 32.95 | 239,466 | -1.20(-3.52%) |
Sep 12, 2022 | 33.85 | 34.29 | 33.81 | 34.15 | 299,331 | +0.28(+0.82%) |
Sep 09, 2022 | 33.34 | 33.92 | 32.95 | 33.87 | 149,330 | +1.04(+3.18%) |
Sep 08, 2022 | 32.22 | 33.13 | 31.98 | 32.83 | 171,458 | +0.24(+0.73%) |
Sep 07, 2022 | 31.75 | 32.62 | 31.56 | 32.59 | 197,483 | +0.67(+2.09%) |
Sep 06, 2022 | 32.70 | 33.37 | 31.72 | 31.93 | 200,915 | -0.51(-1.56%) |
Sep 02, 2022 | 32.70 | 33.53 | 32.28 | 32.43 | 278,457 | -0.28(-0.85%) |
Sep 01, 2022 | 32.48 | 32.74 | 31.98 | 32.71 | 173,184 | +0.01(+0.03%) |
Aug 31, 2022 | 33.14 | 33.17 | 32.52 | 32.70 | 227,399 | -0.34(-1.02%) |
Aug 30, 2022 | 33.38 | 33.43 | 32.74 | 33.04 | 144,004 | -0.21(-0.63%) |
Aug 29, 2022 | 33.34 | 33.76 | 32.95 | 33.25 | 279,717 | -0.48(-1.41%) |
Aug 26, 2022 | 35.09 | 35.37 | 33.72 | 33.72 | 164,498 | -1.19(-3.41%) |
Aug 25, 2022 | 34.52 | 35.00 | 34.04 | 34.91 | 259,805 | +0.44(+1.27%) |
Aug 24, 2022 | 34.15 | 34.75 | 34.15 | 34.48 | 95,754 | +0.09(+0.26%) |
Aug 23, 2022 | 34.80 | 35.37 | 34.37 | 34.39 | 123,417 | -0.49(-1.39%) |
Aug 22, 2022 | 35.82 | 35.82 | 34.67 | 34.87 | 218,207 | -1.39(-3.83%) |
Aug 19, 2022 | 36.42 | 36.92 | 36.17 | 36.26 | 184,893 | -0.58(-1.56%) |
Aug 18, 2022 | 36.46 | 36.91 | 36.20 | 36.84 | 125,533 | +0.29(+0.79%) |
Aug 17, 2022 | 36.40 | 36.97 | 36.37 | 36.55 | 160,251 | -0.38(-1.02%) |
Aug 16, 2022 | 36.09 | 37.16 | 36.09 | 36.93 | 155,126 | +0.64(+1.78%) |
Aug 15, 2022 | 35.70 | 36.28 | 35.41 | 36.28 | 187,045 | +0.17(+0.47%) |
Aug 12, 2022 | 36.15 | 36.27 | 35.67 | 36.11 | 213,480 | +0.44(+1.22%) |
Aug 11, 2022 | 35.65 | 36.09 | 35.55 | 35.68 | 428,684 | +0.42(+1.18%) |
Aug 10, 2022 | 34.72 | 35.81 | 34.45 | 35.26 | 312,351 | +0.95(+2.78%) |
Aug 09, 2022 | 33.87 | 34.34 | 33.35 | 34.31 | 215,220 | +0.46(+1.35%) |
Aug 08, 2022 | 33.93 | 34.58 | 33.64 | 33.85 | 221,105 | -0.08(-0.23%) |
Aug 05, 2022 | 34.29 | 34.54 | 33.67 | 33.93 | 265,246 | -0.29(-0.84%) |
Aug 04, 2022 | 33.88 | 34.45 | 33.47 | 34.22 | 451,055 | +0.52(+1.53%) |
Aug 03, 2022 | 33.79 | 34.06 | 33.46 | 33.70 | 433,869 | +0.12(+0.35%) |
Aug 02, 2022 | 32.93 | 33.87 | 32.74 | 33.58 | 565,788 | +0.57(+1.71%) |
Aug 01, 2022 | 33.45 | 33.73 | 32.81 | 33.02 | 408,370 | -0.44(-1.31%) |
Jul 29, 2022 | 33.73 | 34.57 | 33.35 | 33.45 | 437,736 | -0.28(-0.82%) |
Jul 28, 2022 | 38.84 | 38.85 | 30.91 | 33.73 | 1,752,571 | -9.05(-21.15%) |
Jul 27, 2022 | 41.72 | 42.94 | 41.59 | 42.78 | 168,512 | +1.41(+3.41%) |
Jul 26, 2022 | 41.26 | 42.16 | 41.16 | 41.37 | 133,373 | -0.45(-1.07%) |
Jul 25, 2022 | 41.49 | 41.99 | 41.07 | 41.82 | 155,961 | +0.56(+1.35%) |
Jul 22, 2022 | 41.84 | 42.12 | 40.37 | 41.26 | 152,778 | -0.61(-1.45%) |
Jul 21, 2022 | 41.31 | 41.90 | 41.04 | 41.87 | 183,102 | +0.31(+0.74%) |
Jul 20, 2022 | 40.81 | 41.70 | 40.42 | 41.56 | 80,110 | +0.53(+1.28%) |
Jul 19, 2022 | 39.66 | 41.09 | 39.61 | 41.03 | 209,186 | +2.01(+5.16%) |
Jul 18, 2022 | 39.36 | 39.95 | 37.73 | 39.02 | 160,330 | +0.06(+0.15%) |
Jul 15, 2022 | 38.90 | 39.32 | 38.31 | 38.96 | 157,622 | +1.02(+2.69%) |
Jul 14, 2022 | 38.32 | 38.70 | 37.83 | 37.94 | 209,004 | -1.35(-3.43%) |
Jul 13, 2022 | 39.62 | 39.68 | 38.97 | 39.29 | 166,211 | -0.85(-2.13%) |
Jul 12, 2022 | 40.05 | 40.52 | 39.79 | 40.14 | 305,333 | -0.12(-0.30%) |
Jul 11, 2022 | 40.20 | 40.72 | 40.02 | 40.26 | 337,207 | -0.48(-1.17%) |
Jul 08, 2022 | 40.72 | 41.35 | 40.30 | 40.74 | 366,212 | +0.21(+0.51%) |
Jul 07, 2022 | 40.19 | 41.47 | 40.19 | 40.53 | 475,427 | +0.10(+0.25%) |
Jul 06, 2022 | 41.03 | 41.56 | 40.36 | 40.43 | 326,050 | -0.45(-1.09%) |
Jul 05, 2022 | 39.37 | 41.00 | 38.80 | 40.88 | 337,399 | +0.58(+1.43%) |