Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.25 | 31.69 | 31.03 | 31.26 | 645,636 | -0.22(-0.69%) |
Sep 29, 2022 | 31.26 | 31.55 | 30.72 | 31.48 | 479,348 | -0.04(-0.12%) |
Sep 28, 2022 | 30.55 | 31.64 | 30.42 | 31.51 | 742,545 | +1.17(+3.86%) |
Sep 27, 2022 | 30.30 | 30.87 | 30.16 | 30.34 | 1,006,935 | +0.38(+1.25%) |
Sep 26, 2022 | 30.48 | 30.87 | 29.93 | 29.97 | 1,031,480 | -0.79(-2.56%) |
Sep 23, 2022 | 31.84 | 31.86 | 30.51 | 30.75 | 1,189,242 | -2.33(-7.03%) |
Sep 22, 2022 | 33.61 | 33.80 | 33.03 | 33.08 | 809,893 | -0.05(-0.14%) |
Sep 21, 2022 | 34.06 | 34.15 | 33.13 | 33.13 | 834,800 | -0.44(-1.31%) |
Sep 20, 2022 | 33.63 | 33.72 | 33.26 | 33.57 | 544,733 | -0.23(-0.69%) |
Sep 19, 2022 | 32.96 | 33.83 | 32.88 | 33.80 | 938,272 | +0.02(+0.06%) |
Sep 16, 2022 | 34.18 | 34.23 | 33.36 | 33.78 | 777,955 | -0.64(-1.85%) |
Sep 15, 2022 | 34.65 | 34.80 | 34.23 | 34.42 | 846,346 | -0.77(-2.19%) |
Sep 14, 2022 | 34.61 | 35.42 | 34.59 | 35.19 | 1,642,993 | +0.83(+2.40%) |
Sep 13, 2022 | 34.78 | 35.19 | 34.23 | 34.36 | 976,231 | -0.84(-2.40%) |
Sep 12, 2022 | 35.17 | 35.60 | 34.95 | 35.21 | 610,503 | +0.53(+1.54%) |
Sep 09, 2022 | 34.46 | 34.82 | 34.35 | 34.67 | 586,092 | +0.89(+2.64%) |
Sep 08, 2022 | 33.70 | 33.92 | 33.43 | 33.78 | 1,711,122 | +0.03(+0.08%) |
Sep 07, 2022 | 33.48 | 33.83 | 33.24 | 33.76 | 603,886 | -0.41(-1.21%) |
Sep 06, 2022 | 34.82 | 34.84 | 34.08 | 34.17 | 1,104,607 | -0.36(-1.03%) |
Sep 02, 2022 | 34.77 | 34.97 | 34.36 | 34.52 | 595,027 | +0.60(+1.77%) |
Sep 01, 2022 | 34.17 | 34.24 | 33.51 | 33.92 | 644,490 | -0.68(-1.98%) |
Aug 31, 2022 | 34.36 | 35.11 | 34.06 | 34.61 | 1,019,490 | -0.51(-1.44%) |
Aug 30, 2022 | 35.78 | 35.79 | 34.93 | 35.12 | 1,041,111 | -1.24(-3.41%) |
Aug 29, 2022 | 35.81 | 36.75 | 35.73 | 36.35 | 3,234,425 | +0.54(+1.52%) |
Aug 26, 2022 | 36.11 | 36.49 | 35.69 | 35.81 | 954,578 | -0.34(-0.93%) |
Aug 25, 2022 | 36.08 | 36.32 | 35.93 | 36.15 | 651,325 | +0.24(+0.68%) |
Aug 24, 2022 | 35.51 | 35.94 | 35.37 | 35.90 | 1,877,950 | +0.33(+0.92%) |
Aug 23, 2022 | 34.92 | 35.78 | 34.86 | 35.57 | 885,045 | +1.21(+3.52%) |
Aug 22, 2022 | 34.14 | 34.47 | 33.69 | 34.36 | 3,197,849 | -0.04(-0.11%) |
Aug 19, 2022 | 34.37 | 34.59 | 34.27 | 34.40 | 311,634 | -0.12(-0.35%) |
Aug 18, 2022 | 34.05 | 34.57 | 34.01 | 34.52 | 481,243 | +0.78(+2.31%) |
Aug 17, 2022 | 33.41 | 34.00 | 33.28 | 33.75 | 680,066 | +0.19(+0.56%) |
Aug 16, 2022 | 33.64 | 33.95 | 33.40 | 33.56 | 1,365,024 | -0.11(-0.33%) |
Aug 15, 2022 | 33.20 | 33.76 | 32.86 | 33.67 | 388,789 | -0.68(-1.99%) |
Aug 12, 2022 | 33.88 | 34.36 | 33.71 | 34.36 | 611,093 | +0.34(+0.99%) |
Aug 11, 2022 | 33.63 | 34.30 | 33.63 | 34.02 | 653,875 | +0.98(+2.95%) |
Aug 10, 2022 | 33.05 | 33.20 | 32.43 | 33.04 | 790,895 | +0.27(+0.83%) |
Aug 09, 2022 | 32.73 | 33.17 | 32.67 | 32.77 | 1,028,165 | +0.43(+1.33%) |
Aug 08, 2022 | 32.23 | 32.55 | 32.09 | 32.34 | 446,980 | +0.32(+1.00%) |
Aug 05, 2022 | 31.25 | 32.25 | 31.16 | 32.02 | 1,043,313 | +0.38(+1.22%) |
Aug 04, 2022 | 32.42 | 32.45 | 31.52 | 31.64 | 833,332 | -0.91(-2.80%) |
Aug 03, 2022 | 33.44 | 33.50 | 32.38 | 32.55 | 727,242 | -0.68(-2.03%) |
Aug 02, 2022 | 33.44 | 33.53 | 33.03 | 33.22 | 3,250,173 | -0.17(-0.51%) |
Aug 01, 2022 | 33.46 | 33.56 | 33.07 | 33.39 | 588,236 | -0.61(-1.79%) |
Jul 29, 2022 | 33.30 | 34.08 | 33.24 | 34.00 | 586,323 | +1.28(+3.90%) |
Jul 28, 2022 | 32.84 | 32.98 | 32.19 | 32.72 | 530,144 | +0.09(+0.29%) |
Jul 27, 2022 | 32.08 | 32.76 | 31.83 | 32.63 | 717,081 | +0.75(+2.35%) |
Jul 26, 2022 | 32.38 | 32.55 | 31.71 | 31.88 | 393,263 | -0.22(-0.67%) |
Jul 25, 2022 | 31.36 | 32.10 | 31.18 | 32.09 | 473,465 | +1.05(+3.38%) |
Jul 22, 2022 | 31.34 | 31.59 | 30.88 | 31.04 | 596,821 | -0.26(-0.84%) |
Jul 21, 2022 | 31.01 | 31.31 | 30.46 | 31.31 | 664,753 | -0.46(-1.45%) |
Jul 20, 2022 | 31.43 | 31.85 | 31.19 | 31.77 | 941,596 | +0.16(+0.50%) |
Jul 19, 2022 | 30.89 | 31.64 | 30.79 | 31.61 | 486,380 | +0.89(+2.90%) |
Jul 18, 2022 | 30.82 | 31.17 | 30.59 | 30.72 | 655,523 | +0.67(+2.22%) |
Jul 15, 2022 | 30.05 | 30.11 | 29.66 | 30.05 | 646,193 | +0.59(+2.01%) |
Jul 14, 2022 | 29.06 | 29.46 | 28.63 | 29.46 | 999,415 | -0.71(-2.36%) |
Jul 13, 2022 | 29.86 | 30.53 | 29.78 | 30.17 | 2,076,663 | +0.05(+0.16%) |
Jul 12, 2022 | 30.13 | 30.29 | 29.73 | 30.13 | 692,949 | -0.59(-1.92%) |
Jul 11, 2022 | 30.68 | 30.93 | 30.36 | 30.72 | 822,920 | -0.38(-1.21%) |
Jul 08, 2022 | 31.41 | 31.41 | 30.68 | 31.09 | 406,192 | +0.07(+0.21%) |
Jul 07, 2022 | 30.76 | 31.22 | 30.73 | 31.03 | 1,847,049 | +0.96(+3.18%) |
Jul 06, 2022 | 30.34 | 30.73 | 29.27 | 30.07 | 2,353,763 | -0.64(-2.08%) |
Jul 05, 2022 | 31.35 | 31.35 | 30.06 | 30.71 | 1,008,253 | -1.27(-3.96%) |