Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.74 | 34.37 | 32.74 | 32.87 | 2,001,808 | -0.02(-0.06%) |
Sep 29, 2022 | 33.66 | 33.77 | 32.31 | 32.89 | 2,179,814 | -1.34(-3.91%) |
Sep 28, 2022 | 32.41 | 34.44 | 32.41 | 34.23 | 3,441,326 | +1.99(+6.17%) |
Sep 27, 2022 | 32.14 | 32.90 | 31.84 | 32.24 | 1,772,032 | +0.67(+2.12%) |
Sep 26, 2022 | 32.03 | 33.02 | 31.50 | 31.57 | 1,556,879 | -0.57(-1.77%) |
Sep 23, 2022 | 32.51 | 32.82 | 31.54 | 32.14 | 2,694,635 | -0.83(-2.52%) |
Sep 22, 2022 | 33.77 | 33.77 | 32.61 | 32.97 | 2,861,251 | -0.96(-2.83%) |
Sep 21, 2022 | 35.11 | 35.78 | 33.91 | 33.93 | 2,155,699 | -0.94(-2.70%) |
Sep 20, 2022 | 34.89 | 35.56 | 34.70 | 34.87 | 1,553,529 | -0.56(-1.58%) |
Sep 19, 2022 | 35.21 | 35.43 | 34.32 | 35.43 | 2,097,698 | -0.31(-0.87%) |
Sep 16, 2022 | 36.74 | 36.83 | 35.23 | 35.74 | 3,171,666 | -1.94(-5.15%) |
Sep 15, 2022 | 36.72 | 38.25 | 36.68 | 37.68 | 2,055,245 | +0.63(+1.70%) |
Sep 14, 2022 | 36.44 | 37.06 | 35.74 | 37.05 | 3,133,376 | +0.59(+1.62%) |
Sep 13, 2022 | 37.00 | 37.15 | 36.20 | 36.46 | 2,791,320 | -2.15(-5.57%) |
Sep 12, 2022 | 37.97 | 38.61 | 37.47 | 38.61 | 2,027,020 | +0.87(+2.31%) |
Sep 09, 2022 | 37.45 | 38.15 | 37.18 | 37.74 | 1,912,525 | +0.80(+2.17%) |
Sep 08, 2022 | 35.11 | 36.94 | 34.99 | 36.94 | 2,329,434 | +1.29(+3.62%) |
Sep 07, 2022 | 33.99 | 35.78 | 33.82 | 35.65 | 1,974,032 | +1.61(+4.73%) |
Sep 06, 2022 | 34.77 | 34.79 | 33.84 | 34.04 | 3,247,641 | -0.63(-1.82%) |
Sep 02, 2022 | 36.12 | 36.36 | 34.43 | 34.67 | 3,051,984 | -1.05(-2.94%) |
Sep 01, 2022 | 35.03 | 35.79 | 34.22 | 35.72 | 2,308,375 | +0.23(+0.65%) |
Aug 31, 2022 | 35.77 | 35.98 | 35.01 | 35.49 | 2,454,334 | +0.46(+1.31%) |
Aug 30, 2022 | 36.05 | 36.42 | 34.74 | 35.03 | 2,651,368 | -0.67(-1.88%) |
Aug 29, 2022 | 35.83 | 36.77 | 35.68 | 35.70 | 2,073,053 | -0.88(-2.41%) |
Aug 26, 2022 | 39.01 | 39.01 | 36.57 | 36.58 | 3,020,449 | -2.47(-6.33%) |
Aug 25, 2022 | 38.60 | 39.05 | 38.07 | 39.05 | 1,652,080 | +0.94(+2.47%) |
Aug 24, 2022 | 36.86 | 38.41 | 36.46 | 38.11 | 1,837,047 | +1.28(+3.48%) |
Aug 23, 2022 | 36.26 | 37.26 | 35.71 | 36.83 | 1,697,982 | +0.66(+1.82%) |
Aug 22, 2022 | 36.53 | 37.22 | 35.87 | 36.17 | 2,265,737 | -0.23(-0.63%) |
Aug 19, 2022 | 37.54 | 37.66 | 36.15 | 36.40 | 2,133,414 | -1.76(-4.61%) |
Aug 18, 2022 | 38.84 | 38.84 | 37.19 | 38.16 | 2,399,858 | -0.48(-1.24%) |
Aug 17, 2022 | 39.92 | 40.34 | 38.56 | 38.64 | 2,110,704 | -2.09(-5.13%) |
Aug 16, 2022 | 42.54 | 42.54 | 40.29 | 40.73 | 1,817,823 | -1.66(-3.92%) |
Aug 15, 2022 | 41.63 | 42.55 | 41.31 | 42.39 | 2,248,039 | +0.48(+1.15%) |
Aug 12, 2022 | 40.96 | 41.99 | 40.53 | 41.91 | 3,001,505 | +1.46(+3.61%) |
Aug 11, 2022 | 41.51 | 43.88 | 40.24 | 40.45 | 4,821,207 | -0.83(-2.01%) |
Aug 10, 2022 | 40.17 | 41.48 | 39.09 | 41.28 | 4,450,398 | +2.72(+7.05%) |
Aug 09, 2022 | 40.27 | 40.28 | 37.99 | 38.56 | 3,326,487 | -2.21(-5.42%) |
Aug 08, 2022 | 41.01 | 42.15 | 40.48 | 40.77 | 4,688,613 | +0.38(+0.94%) |
Aug 05, 2022 | 38.88 | 40.49 | 37.80 | 40.39 | 3,554,863 | +0.76(+1.92%) |
Aug 04, 2022 | 38.86 | 39.73 | 38.59 | 39.63 | 2,907,131 | +0.66(+1.69%) |
Aug 03, 2022 | 37.89 | 39.31 | 37.89 | 38.97 | 2,708,432 | +1.76(+4.73%) |
Aug 02, 2022 | 36.03 | 37.65 | 35.93 | 37.21 | 1,866,342 | +0.83(+2.28%) |
Aug 01, 2022 | 36.12 | 37.21 | 35.75 | 36.38 | 1,445,943 | -0.23(-0.63%) |
Jul 29, 2022 | 37.10 | 37.10 | 36.19 | 36.61 | 2,498,310 | -0.66(-1.77%) |
Jul 28, 2022 | 37.51 | 37.96 | 35.87 | 37.27 | 1,935,529 | -0.49(-1.30%) |
Jul 27, 2022 | 37.04 | 37.84 | 36.31 | 37.76 | 2,170,273 | +1.42(+3.91%) |
Jul 26, 2022 | 36.40 | 37.16 | 35.87 | 36.34 | 2,051,623 | -0.37(-1.01%) |
Jul 25, 2022 | 37.00 | 37.00 | 35.81 | 36.71 | 3,151,926 | -0.09(-0.24%) |
Jul 22, 2022 | 38.99 | 39.23 | 36.59 | 36.80 | 4,744,403 | -2.17(-5.57%) |
Jul 21, 2022 | 38.48 | 39.31 | 38.18 | 38.97 | 3,759,996 | +0.69(+1.80%) |
Jul 20, 2022 | 37.09 | 38.99 | 37.09 | 38.28 | 3,628,643 | +1.23(+3.32%) |
Jul 19, 2022 | 35.76 | 37.08 | 35.11 | 37.05 | 2,207,848 | +1.83(+5.20%) |
Jul 18, 2022 | 36.96 | 37.55 | 34.99 | 35.22 | 2,380,321 | -1.15(-3.16%) |
Jul 15, 2022 | 36.41 | 36.51 | 34.71 | 36.37 | 2,754,074 | +0.15(+0.41%) |
Jul 14, 2022 | 36.38 | 36.75 | 35.57 | 36.22 | 2,097,176 | -0.68(-1.84%) |
Jul 13, 2022 | 35.25 | 37.71 | 35.25 | 36.90 | 4,351,561 | +0.43(+1.18%) |
Jul 12, 2022 | 35.79 | 36.59 | 34.57 | 36.47 | 4,197,508 | +0.87(+2.44%) |
Jul 11, 2022 | 37.19 | 37.42 | 35.54 | 35.60 | 2,463,718 | -1.86(-4.97%) |
Jul 08, 2022 | 36.95 | 38.30 | 36.69 | 37.46 | 3,228,684 | -0.19(-0.50%) |
Jul 07, 2022 | 35.52 | 37.71 | 35.24 | 37.65 | 5,288,173 | +2.25(+6.36%) |
Jul 06, 2022 | 35.58 | 36.57 | 35.11 | 35.40 | 3,655,188 | -0.06(-0.17%) |
Jul 05, 2022 | 32.36 | 35.47 | 31.90 | 35.46 | 4,051,043 | +2.68(+8.18%) |