Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.64 | 34.97 | 33.88 | 33.95 | 2,440,776 | -0.94(-2.71%) |
Sep 29, 2022 | 35.94 | 36.02 | 34.65 | 34.90 | 2,800,434 | -1.31(-3.63%) |
Sep 28, 2022 | 36.11 | 36.66 | 35.61 | 36.21 | 1,927,114 | +0.10(+0.27%) |
Sep 27, 2022 | 36.76 | 37.06 | 35.43 | 36.11 | 1,411,123 | -0.02(-0.05%) |
Sep 26, 2022 | 36.26 | 37.20 | 35.86 | 36.13 | 1,588,818 | -0.41(-1.12%) |
Sep 23, 2022 | 36.89 | 37.12 | 35.72 | 36.54 | 1,589,149 | -1.09(-2.90%) |
Sep 22, 2022 | 39.11 | 39.18 | 37.57 | 37.63 | 1,471,246 | -1.40(-3.59%) |
Sep 21, 2022 | 39.99 | 40.54 | 39.04 | 39.03 | 1,012,344 | -0.80(-2.00%) |
Sep 20, 2022 | 40.04 | 40.32 | 39.30 | 39.83 | 1,396,357 | -0.72(-1.78%) |
Sep 19, 2022 | 39.09 | 40.78 | 38.91 | 40.55 | 1,740,456 | +0.92(+2.33%) |
Sep 16, 2022 | 39.46 | 40.26 | 39.12 | 39.63 | 6,955,877 | -0.38(-0.95%) |
Sep 15, 2022 | 39.79 | 40.29 | 39.24 | 40.01 | 1,751,466 | +0.01(+0.02%) |
Sep 14, 2022 | 40.29 | 40.38 | 39.22 | 40.00 | 2,521,799 | -0.12(-0.29%) |
Sep 13, 2022 | 40.03 | 41.32 | 39.66 | 40.11 | 1,795,713 | -1.46(-3.51%) |
Sep 12, 2022 | 40.29 | 41.88 | 40.29 | 41.57 | 2,630,265 | +1.60(+3.99%) |
Sep 09, 2022 | 39.26 | 40.08 | 39.15 | 39.98 | 1,274,382 | +1.18(+3.03%) |
Sep 08, 2022 | 37.92 | 38.80 | 37.58 | 38.80 | 1,484,063 | +0.22(+0.58%) |
Sep 07, 2022 | 37.73 | 38.74 | 37.59 | 38.58 | 1,702,369 | +1.94(+5.29%) |
Sep 06, 2022 | 36.92 | 37.14 | 35.67 | 36.64 | 1,756,119 | -0.42(-1.13%) |
Sep 02, 2022 | 37.54 | 37.92 | 36.79 | 37.06 | 1,034,648 | -0.01(-0.03%) |
Sep 01, 2022 | 36.92 | 37.24 | 36.48 | 37.07 | 989,583 | -0.33(-0.88%) |
Aug 31, 2022 | 37.94 | 38.05 | 36.97 | 37.40 | 1,073,262 | -0.32(-0.85%) |
Aug 30, 2022 | 38.75 | 38.75 | 37.55 | 37.72 | 835,308 | -0.78(-2.02%) |
Aug 29, 2022 | 38.23 | 38.81 | 37.93 | 38.49 | 703,970 | -0.28(-0.73%) |
Aug 26, 2022 | 40.31 | 40.31 | 38.65 | 38.77 | 894,412 | -1.37(-3.41%) |
Aug 25, 2022 | 39.85 | 40.49 | 39.72 | 40.14 | 778,693 | +0.52(+1.32%) |
Aug 24, 2022 | 39.43 | 40.11 | 39.38 | 39.62 | 886,016 | +0.14(+0.34%) |
Aug 23, 2022 | 39.27 | 39.91 | 39.13 | 39.48 | 931,244 | +0.57(+1.47%) |
Aug 22, 2022 | 39.07 | 39.49 | 38.87 | 38.91 | 1,099,137 | -1.04(-2.60%) |
Aug 19, 2022 | 40.33 | 40.47 | 39.40 | 39.95 | 1,742,716 | -1.03(-2.51%) |
Aug 18, 2022 | 40.37 | 41.18 | 40.25 | 40.97 | 937,453 | +0.53(+1.32%) |
Aug 17, 2022 | 40.35 | 40.77 | 39.93 | 40.44 | 968,469 | -0.43(-1.04%) |
Aug 16, 2022 | 39.34 | 40.93 | 39.25 | 40.87 | 1,260,535 | +1.41(+3.56%) |
Aug 15, 2022 | 38.39 | 39.62 | 38.36 | 39.46 | 945,408 | +0.70(+1.80%) |
Aug 12, 2022 | 38.61 | 38.77 | 38.14 | 38.76 | 978,259 | +0.39(+1.01%) |
Aug 11, 2022 | 38.19 | 38.77 | 38.06 | 38.38 | 1,001,375 | +0.69(+1.83%) |
Aug 10, 2022 | 37.63 | 38.02 | 37.33 | 37.69 | 1,445,118 | +1.15(+3.16%) |
Aug 09, 2022 | 36.89 | 36.93 | 36.35 | 36.53 | 1,079,436 | -0.52(-1.41%) |
Aug 08, 2022 | 36.36 | 37.42 | 36.36 | 37.06 | 1,105,672 | +0.92(+2.55%) |
Aug 05, 2022 | 35.26 | 36.63 | 35.15 | 36.14 | 1,113,865 | +0.16(+0.43%) |
Aug 04, 2022 | 36.63 | 36.80 | 35.89 | 35.98 | 1,150,277 | -0.43(-1.17%) |
Aug 03, 2022 | 36.08 | 36.55 | 35.78 | 36.41 | 772,234 | +0.84(+2.37%) |
Aug 02, 2022 | 36.31 | 36.55 | 35.56 | 35.56 | 1,220,689 | -1.00(-2.73%) |
Aug 01, 2022 | 36.32 | 36.71 | 35.63 | 36.56 | 1,426,680 | -0.10(-0.26%) |
Jul 29, 2022 | 36.13 | 36.67 | 35.69 | 36.66 | 2,505,126 | +0.82(+2.30%) |
Jul 28, 2022 | 35.39 | 36.63 | 35.01 | 35.84 | 3,793,155 | +2.58(+7.76%) |
Jul 27, 2022 | 32.35 | 33.29 | 31.69 | 33.26 | 1,579,998 | +1.15(+3.59%) |
Jul 26, 2022 | 33.14 | 33.26 | 31.86 | 32.10 | 1,771,157 | -1.33(-3.97%) |
Jul 25, 2022 | 33.61 | 33.93 | 32.74 | 33.43 | 1,541,575 | -0.13(-0.38%) |
Jul 22, 2022 | 34.14 | 34.24 | 33.25 | 33.56 | 1,409,027 | -0.67(-1.95%) |
Jul 21, 2022 | 34.29 | 34.34 | 33.36 | 34.23 | 1,032,066 | +0.02(+0.06%) |
Jul 20, 2022 | 33.40 | 34.38 | 33.00 | 34.21 | 1,740,139 | +0.77(+2.29%) |
Jul 19, 2022 | 32.73 | 33.50 | 32.52 | 33.44 | 1,082,641 | +1.44(+4.51%) |
Jul 18, 2022 | 32.08 | 32.72 | 31.81 | 32.00 | 787,099 | +0.42(+1.32%) |
Jul 15, 2022 | 31.03 | 31.67 | 30.73 | 31.58 | 898,027 | +1.12(+3.69%) |
Jul 14, 2022 | 30.45 | 30.70 | 29.81 | 30.45 | 1,139,309 | -0.80(-2.57%) |
Jul 13, 2022 | 30.63 | 31.38 | 30.59 | 31.26 | 606,072 | -0.07(-0.22%) |
Jul 12, 2022 | 30.97 | 32.22 | 30.97 | 31.33 | 1,025,650 | +0.44(+1.41%) |
Jul 11, 2022 | 31.21 | 31.56 | 30.81 | 30.89 | 568,458 | -0.55(-1.76%) |
Jul 08, 2022 | 31.72 | 31.98 | 31.21 | 31.44 | 699,215 | -0.25(-0.80%) |
Jul 07, 2022 | 31.23 | 31.94 | 31.23 | 31.70 | 876,158 | +0.58(+1.87%) |
Jul 06, 2022 | 31.40 | 31.97 | 30.33 | 31.11 | 813,580 | -0.47(-1.47%) |
Jul 05, 2022 | 30.07 | 31.59 | 29.92 | 31.58 | 1,182,487 | +0.56(+1.81%) |