Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.75 | 34.25 | 33.26 | 33.80 | 5,024 | +0.05(+0.15%) |
Sep 29, 2022 | 33.50 | 33.90 | 33.01 | 33.75 | 6,055 | +0.54(+1.63%) |
Sep 28, 2022 | 32.99 | 33.66 | 32.81 | 33.20 | 10,677 | +0.48(+1.48%) |
Sep 27, 2022 | 33.02 | 33.02 | 32.72 | 32.72 | 1,919 | -0.39(-1.19%) |
Sep 26, 2022 | 33.40 | 33.40 | 33.12 | 33.12 | 1,933 | -0.19(-0.56%) |
Sep 23, 2022 | 32.51 | 33.48 | 32.51 | 33.30 | 9,335 | +0.15(+0.45%) |
Sep 22, 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 422 | +0.03(+0.09%) |
Sep 21, 2022 | 33.14 | 33.14 | 33.13 | 33.13 | 1,410 | -0.43(-1.29%) |
Sep 20, 2022 | 33.82 | 33.82 | 33.56 | 33.56 | 774 | -0.15(-0.44%) |
Sep 19, 2022 | 33.30 | 33.71 | 33.30 | 33.71 | 1,049 | +0.79(+2.40%) |
Sep 16, 2022 | 32.92 | 32.92 | 32.92 | 32.92 | 2,484 | -0.63(-1.88%) |
Sep 15, 2022 | 34.14 | 34.14 | 32.94 | 33.55 | 6,103 | -0.56(-1.65%) |
Sep 14, 2022 | 34.10 | 34.11 | 34.01 | 34.11 | 2,615 | -0.13(-0.37%) |
Sep 13, 2022 | 34.65 | 34.67 | 34.24 | 34.24 | 1,710 | -0.35(-1.03%) |
Sep 12, 2022 | 34.99 | 35.13 | 34.51 | 34.59 | 5,052 | -0.18(-0.51%) |
Sep 08, 2022 | 34.85 | 34.85 | 34.85 | 34.77 | 939 | +0.77(+2.26%) |
Sep 06, 2022 | 34.00 | 1,104 | -2.21(-6.10%) | |||
Sep 02, 2022 | 37.13 | 37.29 | 35.99 | 36.21 | 5,406 | -0.62(-1.69%) |
Sep 01, 2022 | 37.29 | 37.29 | 36.51 | 36.83 | 4,181 | -0.42(-1.14%) |
Aug 31, 2022 | 37.25 | 37.25 | 37.25 | 37.25 | 2,218 | -0.38(-1.02%) |
Aug 30, 2022 | 37.78 | 38.33 | 37.44 | 37.64 | 4,925 | -0.34(-0.91%) |
Aug 29, 2022 | 38.07 | 38.16 | 37.74 | 37.98 | 8,849 | -0.15(-0.39%) |
Aug 26, 2022 | 37.06 | 38.51 | 37.05 | 38.13 | 13,582 | +0.85(+2.27%) |
Aug 25, 2022 | 36.73 | 37.28 | 36.73 | 37.28 | 803 | +0.73(+2.00%) |
Aug 24, 2022 | 36.28 | 36.85 | 36.28 | 36.55 | 3,446 | +0.01(+0.03%) |
Aug 23, 2022 | 36.65 | 36.77 | 36.08 | 36.54 | 4,949 | +0.29(+0.79%) |
Aug 22, 2022 | 36.03 | 36.34 | 35.86 | 36.26 | 32,550 | +0.00(+0.00%) |
Aug 19, 2022 | 36.23 | 36.28 | 36.23 | 36.26 | 2,577 | -0.15(-0.41%) |
Aug 18, 2022 | 36.75 | 36.80 | 36.02 | 36.41 | 4,777 | -0.30(-0.81%) |
Aug 17, 2022 | 36.73 | 37.04 | 36.70 | 36.70 | 3,788 | -0.61(-1.64%) |
Aug 16, 2022 | 37.16 | 37.38 | 37.16 | 37.31 | 663 | +0.08(+0.21%) |
Aug 15, 2022 | 37.44 | 37.44 | 37.23 | 37.23 | 1,356 | +0.06(+0.17%) |
Aug 11, 2022 | 37.17 | 653 | +0.41(+1.11%) | |||
Aug 10, 2022 | 36.70 | 37.19 | 36.70 | 36.76 | 6,246 | +0.26(+0.70%) |
Aug 09, 2022 | 36.58 | 36.70 | 36.50 | 36.50 | 2,833 | -0.20(-0.54%) |
Aug 08, 2022 | 36.59 | 36.70 | 36.59 | 36.70 | 5,146 | +0.21(+0.57%) |
Aug 05, 2022 | 36.66 | 36.78 | 36.46 | 36.49 | 4,873 | -0.02(-0.05%) |
Aug 04, 2022 | 36.11 | 36.84 | 36.03 | 36.51 | 7,336 | +0.22(+0.61%) |
Aug 03, 2022 | 36.65 | 36.70 | 36.27 | 36.29 | 3,683 | -0.36(-0.98%) |
Aug 02, 2022 | 36.65 | 36.65 | 36.13 | 36.65 | 27,202 | +0.19(+0.53%) |
Aug 01, 2022 | 36.17 | 36.64 | 36.06 | 36.46 | 8,866 | +0.22(+0.61%) |
Jul 29, 2022 | 36.53 | 36.53 | 35.69 | 36.24 | 9,807 | -0.29(-0.78%) |
Jul 28, 2022 | 36.32 | 36.62 | 36.03 | 36.52 | 10,449 | +0.26(+0.71%) |
Jul 27, 2022 | 35.64 | 36.41 | 35.64 | 36.27 | 6,242 | +0.73(+2.05%) |
Jul 26, 2022 | 35.17 | 35.62 | 34.96 | 35.54 | 10,878 | +0.81(+2.33%) |
Jul 25, 2022 | 34.76 | 35.17 | 34.63 | 34.73 | 11,850 | +0.41(+1.19%) |
Jul 22, 2022 | 34.88 | 34.88 | 34.30 | 34.32 | 2,719 | -0.17(-0.50%) |
Jul 21, 2022 | 34.72 | 34.72 | 34.48 | 34.49 | 2,319 | +0.06(+0.17%) |
Jul 20, 2022 | 34.38 | 34.61 | 33.99 | 34.44 | 5,915 | +0.49(+1.45%) |
Jul 19, 2022 | 34.73 | 34.73 | 33.94 | 33.94 | 976 | +0.09(+0.26%) |
Jul 18, 2022 | 34.35 | 34.35 | 33.85 | 33.85 | 1,862 | -0.21(-0.61%) |
Jul 15, 2022 | 34.13 | 34.59 | 33.56 | 34.06 | 3,502 | +0.15(+0.44%) |
Jul 14, 2022 | 34.61 | 34.61 | 33.87 | 33.91 | 3,568 | -0.49(-1.43%) |
Jul 13, 2022 | 37.13 | 37.13 | 34.41 | 34.41 | 2,715 | -0.82(-2.32%) |
Jul 12, 2022 | 35.13 | 35.22 | 35.13 | 35.22 | 629 | -0.20(-0.56%) |
Jul 11, 2022 | 35.82 | 35.82 | 35.16 | 35.42 | 3,853 | -0.26(-0.73%) |
Jul 08, 2022 | 35.64 | 35.68 | 35.54 | 35.68 | 5,125 | +0.13(+0.36%) |
Jul 07, 2022 | 35.78 | 35.81 | 35.55 | 35.55 | 2,254 | +0.01(+0.03%) |
Jul 06, 2022 | 35.54 | 36.28 | 35.54 | 35.54 | 8,140 | +0.00(+0.00%) |
Jul 05, 2022 | 35.57 | 35.59 | 35.54 | 35.54 | 4,493 | -0.10(-0.28%) |