Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.71 | 34.07 | 33.27 | 33.28 | 51,986 | -0.56(-1.65%) |
Sep 29, 2022 | 34.13 | 34.13 | 33.55 | 33.84 | 14,745 | -0.67(-1.95%) |
Sep 28, 2022 | 33.96 | 34.58 | 33.94 | 34.51 | 9,170 | +0.63(+1.85%) |
Sep 27, 2022 | 34.37 | 34.55 | 33.70 | 33.89 | 88,129 | -0.08(-0.23%) |
Sep 26, 2022 | 34.10 | 34.49 | 33.91 | 33.97 | 13,181 | -0.34(-1.00%) |
Sep 23, 2022 | 34.53 | 34.53 | 33.89 | 34.31 | 36,001 | -0.58(-1.65%) |
Sep 22, 2022 | 35.07 | 35.09 | 34.84 | 34.88 | 13,905 | -0.23(-0.67%) |
Sep 21, 2022 | 35.92 | 36.08 | 35.11 | 35.12 | 15,448 | -0.62(-1.73%) |
Sep 20, 2022 | 35.82 | 35.86 | 35.54 | 35.74 | 20,331 | -0.39(-1.08%) |
Sep 19, 2022 | 35.57 | 36.13 | 35.57 | 36.13 | 23,853 | +0.20(+0.54%) |
Sep 16, 2022 | 35.79 | 35.93 | 35.62 | 35.93 | 5,157 | -0.28(-0.77%) |
Sep 15, 2022 | 36.46 | 36.63 | 36.08 | 36.21 | 12,696 | -0.42(-1.14%) |
Sep 14, 2022 | 36.64 | 36.74 | 36.36 | 36.63 | 17,690 | +0.09(+0.24%) |
Sep 13, 2022 | 37.44 | 37.43 | 36.53 | 36.54 | 19,072 | -1.66(-4.33%) |
Sep 12, 2022 | 38.00 | 38.23 | 37.98 | 38.20 | 17,039 | +0.43(+1.13%) |
Sep 09, 2022 | 37.44 | 37.83 | 37.41 | 37.77 | 10,300 | +0.60(+1.62%) |
Sep 08, 2022 | 36.68 | 37.16 | 36.68 | 37.16 | 21,540 | +0.24(+0.66%) |
Sep 07, 2022 | 36.31 | 37.03 | 36.31 | 36.92 | 23,563 | +0.62(+1.72%) |
Sep 06, 2022 | 36.25 | 36.62 | 36.25 | 36.30 | 29,378 | -0.21(-0.56%) |
Sep 02, 2022 | 37.21 | 37.38 | 36.46 | 36.50 | 8,884 | -0.41(-1.11%) |
Sep 01, 2022 | 36.59 | 36.91 | 36.31 | 36.91 | 22,496 | +0.12(+0.32%) |
Aug 31, 2022 | 37.17 | 37.34 | 36.78 | 36.79 | 44,139 | -0.28(-0.76%) |
Aug 30, 2022 | 37.47 | 37.48 | 36.97 | 37.08 | 27,830 | -0.44(-1.17%) |
Aug 29, 2022 | 37.53 | 37.73 | 37.45 | 37.52 | 5,610 | -0.26(-0.70%) |
Aug 26, 2022 | 39.14 | 39.14 | 37.77 | 37.78 | 14,451 | -1.31(-3.36%) |
Aug 25, 2022 | 38.97 | 39.09 | 38.73 | 39.09 | 62,926 | +0.53(+1.39%) |
Aug 24, 2022 | 38.45 | 38.65 | 38.45 | 38.56 | 8,086 | +0.10(+0.25%) |
Aug 23, 2022 | 38.50 | 38.79 | 38.46 | 38.46 | 44,518 | -0.12(-0.32%) |
Aug 22, 2022 | 38.99 | 38.99 | 38.53 | 38.58 | 18,285 | -0.86(-2.18%) |
Aug 19, 2022 | 39.59 | 39.59 | 39.41 | 39.44 | 10,344 | -0.48(-1.19%) |
Aug 18, 2022 | 39.82 | 40.03 | 39.82 | 39.92 | 15,220 | +0.06(+0.14%) |
Aug 17, 2022 | 39.84 | 40.07 | 39.72 | 39.86 | 13,054 | -0.25(-0.63%) |
Aug 16, 2022 | 39.90 | 40.26 | 39.88 | 40.12 | 141,764 | +0.10(+0.25%) |
Aug 15, 2022 | 39.63 | 40.06 | 39.63 | 40.02 | 17,213 | +0.13(+0.32%) |
Aug 12, 2022 | 39.47 | 39.91 | 39.36 | 39.89 | 21,590 | +0.65(+1.66%) |
Aug 11, 2022 | 39.54 | 39.66 | 39.17 | 39.24 | 41,162 | +0.06(+0.14%) |
Aug 10, 2022 | 38.96 | 39.20 | 38.95 | 39.18 | 123,963 | +0.79(+2.06%) |
Aug 09, 2022 | 38.46 | 38.46 | 38.30 | 38.39 | 27,442 | -0.15(-0.38%) |
Aug 08, 2022 | 38.73 | 38.91 | 38.44 | 38.54 | 25,553 | -0.10(-0.25%) |
Aug 05, 2022 | 38.41 | 38.64 | 38.32 | 38.64 | 37,645 | +0.00(+0.00%) |
Aug 04, 2022 | 38.68 | 38.68 | 38.50 | 38.64 | 23,292 | +0.04(+0.10%) |
Aug 03, 2022 | 38.28 | 38.72 | 38.28 | 38.60 | 15,345 | +0.59(+1.56%) |
Aug 02, 2022 | 38.20 | 38.45 | 37.91 | 38.00 | 524,521 | -0.28(-0.73%) |
Aug 01, 2022 | 38.12 | 38.53 | 38.12 | 38.28 | 48,213 | -0.17(-0.43%) |
Jul 29, 2022 | 38.12 | 38.54 | 38.04 | 38.45 | 27,639 | +0.57(+1.52%) |
Jul 28, 2022 | 37.51 | 37.92 | 37.27 | 37.88 | 48,226 | +0.37(+0.99%) |
Jul 27, 2022 | 36.96 | 37.54 | 36.93 | 37.51 | 23,650 | +1.01(+2.77%) |
Jul 26, 2022 | 36.69 | 36.73 | 36.41 | 36.49 | 183,861 | -0.44(-1.19%) |
Jul 25, 2022 | 36.97 | 36.97 | 36.72 | 36.93 | 14,631 | +0.05(+0.13%) |
Jul 22, 2022 | 37.26 | 37.26 | 36.68 | 36.88 | 15,024 | -0.34(-0.91%) |
Jul 21, 2022 | 36.92 | 37.22 | 36.73 | 37.22 | 58,967 | +0.27(+0.74%) |
Jul 20, 2022 | 36.73 | 37.08 | 36.64 | 36.95 | 31,779 | +0.21(+0.58%) |
Jul 19, 2022 | 36.16 | 36.74 | 36.16 | 36.74 | 4,399 | +0.99(+2.76%) |
Jul 18, 2022 | 36.37 | 36.40 | 35.63 | 35.75 | 16,828 | -0.29(-0.81%) |
Jul 15, 2022 | 35.78 | 36.04 | 35.69 | 36.04 | 20,066 | +0.68(+1.93%) |
Jul 14, 2022 | 34.73 | 35.40 | 34.73 | 35.36 | 15,342 | -0.11(-0.30%) |
Jul 13, 2022 | 35.48 | 35.65 | 35.44 | 35.47 | 28,980 | -0.16(-0.44%) |
Jul 12, 2022 | 35.97 | 36.15 | 35.51 | 35.63 | 36,502 | -0.36(-1.00%) |
Jul 11, 2022 | 36.16 | 36.20 | 35.99 | 35.99 | 4,468 | -0.44(-1.20%) |
Jul 08, 2022 | 36.28 | 36.53 | 36.18 | 36.42 | 14,497 | -0.01(-0.03%) |
Jul 07, 2022 | 36.07 | 36.43 | 36.07 | 36.43 | 126,497 | +0.57(+1.60%) |
Jul 06, 2022 | 35.69 | 36.06 | 35.62 | 35.86 | 16,171 | +0.11(+0.30%) |
Jul 05, 2022 | 35.18 | 35.75 | 34.93 | 35.75 | 25,970 | +0.15(+0.43%) |