Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.07 | 35.04 | 33.71 | 34.06 | 851,294 | -0.12(-0.35%) |
Sep 29, 2022 | 34.95 | 35.05 | 33.87 | 34.18 | 585,044 | -1.20(-3.39%) |
Sep 28, 2022 | 34.21 | 35.74 | 33.88 | 35.38 | 611,064 | +1.25(+3.66%) |
Sep 27, 2022 | 33.52 | 34.47 | 33.24 | 34.13 | 548,575 | +0.69(+2.06%) |
Sep 26, 2022 | 33.97 | 34.59 | 32.82 | 33.44 | 1,067,075 | -0.97(-2.82%) |
Sep 23, 2022 | 34.29 | 34.85 | 33.37 | 34.41 | 1,115,904 | -0.25(-0.72%) |
Sep 22, 2022 | 37.00 | 37.02 | 33.28 | 34.66 | 2,456,724 | -2.35(-6.35%) |
Sep 21, 2022 | 37.36 | 37.98 | 36.55 | 37.01 | 810,935 | -0.15(-0.40%) |
Sep 20, 2022 | 37.81 | 37.81 | 36.89 | 37.16 | 697,474 | -0.63(-1.67%) |
Sep 19, 2022 | 39.12 | 39.50 | 36.78 | 37.79 | 1,108,881 | -2.09(-5.24%) |
Sep 16, 2022 | 41.28 | 41.28 | 39.05 | 39.88 | 2,575,206 | -2.14(-5.09%) |
Sep 15, 2022 | 42.01 | 43.85 | 41.01 | 42.02 | 747,853 | -0.51(-1.20%) |
Sep 14, 2022 | 41.05 | 42.84 | 40.78 | 42.53 | 551,643 | +1.52(+3.71%) |
Sep 13, 2022 | 41.51 | 43.23 | 40.60 | 41.01 | 810,523 | -1.19(-2.82%) |
Sep 12, 2022 | 41.21 | 42.43 | 40.29 | 42.20 | 693,723 | +0.93(+2.25%) |
Sep 09, 2022 | 42.26 | 42.69 | 40.78 | 41.27 | 766,412 | -0.93(-2.20%) |
Sep 08, 2022 | 40.25 | 43.12 | 40.25 | 42.20 | 1,318,742 | +1.69(+4.17%) |
Sep 07, 2022 | 38.92 | 40.60 | 38.83 | 40.51 | 822,053 | +2.02(+5.25%) |
Sep 06, 2022 | 39.90 | 40.29 | 38.05 | 38.49 | 1,371,078 | -1.49(-3.73%) |
Sep 02, 2022 | 40.11 | 40.53 | 39.37 | 39.98 | 807,261 | +0.28(+0.71%) |
Sep 01, 2022 | 39.51 | 39.72 | 38.11 | 39.70 | 1,005,225 | -0.09(-0.23%) |
Aug 31, 2022 | 38.16 | 40.02 | 38.16 | 39.79 | 1,331,928 | +1.80(+4.74%) |
Aug 30, 2022 | 38.72 | 39.25 | 37.31 | 37.99 | 782,062 | -0.88(-2.26%) |
Aug 29, 2022 | 38.38 | 39.85 | 38.11 | 38.87 | 623,966 | -0.14(-0.36%) |
Aug 26, 2022 | 42.57 | 42.73 | 38.80 | 39.01 | 1,359,013 | -3.48(-8.19%) |
Aug 25, 2022 | 43.66 | 43.79 | 41.41 | 42.49 | 752,736 | -0.48(-1.12%) |
Aug 24, 2022 | 41.90 | 44.64 | 41.74 | 42.97 | 1,082,194 | +1.50(+3.62%) |
Aug 23, 2022 | 41.90 | 42.00 | 40.85 | 41.47 | 1,280,815 | -0.51(-1.21%) |
Aug 22, 2022 | 36.29 | 42.00 | 36.16 | 41.98 | 2,423,453 | +5.49(+15.05%) |
Aug 19, 2022 | 35.00 | 36.78 | 34.35 | 36.49 | 982,004 | +1.26(+3.58%) |
Aug 18, 2022 | 35.98 | 36.48 | 34.87 | 35.23 | 497,420 | -0.69(-1.92%) |
Aug 17, 2022 | 34.30 | 36.55 | 34.21 | 35.92 | 1,051,885 | +1.19(+3.43%) |
Aug 16, 2022 | 35.22 | 36.10 | 34.43 | 34.73 | 1,142,011 | -1.60(-4.40%) |
Aug 15, 2022 | 36.33 | 37.36 | 35.64 | 36.33 | 1,015,626 | -0.30(-0.82%) |
Aug 12, 2022 | 38.62 | 38.79 | 36.44 | 36.63 | 1,217,978 | -1.24(-3.27%) |
Aug 11, 2022 | 38.45 | 41.85 | 37.27 | 37.87 | 2,552,385 | +1.45(+3.98%) |
Aug 10, 2022 | 37.30 | 37.49 | 36.04 | 36.42 | 1,563,891 | -0.38(-1.03%) |
Aug 09, 2022 | 37.47 | 38.32 | 36.64 | 36.80 | 936,601 | -0.91(-2.41%) |
Aug 08, 2022 | 40.06 | 40.61 | 37.40 | 37.71 | 1,580,244 | -2.26(-5.65%) |
Aug 05, 2022 | 38.12 | 39.99 | 37.45 | 39.97 | 622,898 | +1.35(+3.50%) |
Aug 04, 2022 | 38.65 | 39.14 | 37.71 | 38.62 | 498,643 | +0.10(+0.26%) |
Aug 03, 2022 | 38.50 | 39.25 | 38.15 | 38.52 | 602,341 | +0.19(+0.50%) |
Aug 02, 2022 | 36.73 | 38.72 | 36.64 | 38.33 | 1,400,948 | +1.51(+4.10%) |
Aug 01, 2022 | 36.32 | 36.89 | 35.94 | 36.82 | 601,956 | +0.04(+0.11%) |
Jul 29, 2022 | 36.41 | 37.14 | 36.27 | 36.78 | 514,081 | +0.20(+0.55%) |
Jul 28, 2022 | 35.90 | 36.98 | 34.37 | 36.58 | 831,564 | +0.74(+2.06%) |
Jul 27, 2022 | 36.84 | 36.95 | 35.32 | 35.84 | 529,954 | -0.53(-1.46%) |
Jul 26, 2022 | 36.30 | 36.77 | 36.07 | 36.37 | 364,538 | -0.04(-0.11%) |
Jul 25, 2022 | 36.48 | 37.15 | 36.06 | 36.41 | 568,987 | -0.02(-0.05%) |
Jul 22, 2022 | 36.40 | 36.69 | 35.44 | 36.43 | 614,150 | -0.03(-0.08%) |
Jul 21, 2022 | 34.80 | 37.78 | 34.80 | 36.46 | 1,526,966 | +2.44(+7.17%) |
Jul 20, 2022 | 34.56 | 34.92 | 33.35 | 34.02 | 914,634 | -0.35(-1.02%) |
Jul 19, 2022 | 34.48 | 34.80 | 33.13 | 34.37 | 786,347 | +0.41(+1.21%) |
Jul 18, 2022 | 35.00 | 35.35 | 33.81 | 33.96 | 1,043,210 | -1.04(-2.97%) |
Jul 15, 2022 | 34.96 | 35.07 | 33.25 | 35.00 | 1,152,981 | +0.69(+2.01%) |
Jul 14, 2022 | 32.85 | 34.38 | 32.23 | 34.31 | 739,883 | +1.62(+4.96%) |
Jul 13, 2022 | 31.73 | 33.06 | 31.32 | 32.69 | 707,954 | +0.21(+0.65%) |
Jul 12, 2022 | 32.65 | 33.35 | 32.00 | 32.48 | 584,319 | -0.05(-0.15%) |
Jul 11, 2022 | 33.36 | 33.36 | 30.23 | 32.53 | 1,107,998 | -1.10(-3.27%) |
Jul 08, 2022 | 32.94 | 34.82 | 32.92 | 33.63 | 835,022 | +0.17(+0.51%) |
Jul 07, 2022 | 32.42 | 33.65 | 32.14 | 33.46 | 912,271 | +0.96(+2.95%) |
Jul 06, 2022 | 30.97 | 33.88 | 30.75 | 32.50 | 1,977,957 | +1.46(+4.70%) |
Jul 05, 2022 | 28.57 | 33.88 | 27.76 | 31.04 | 3,526,230 | +2.14(+7.40%) |