Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.74 | 34.19 | 33.48 | 33.53 | 16,322 | -0.21(-0.62%) |
Sep 29, 2022 | 33.63 | 33.80 | 33.46 | 33.74 | 14,282 | -0.61(-1.77%) |
Sep 28, 2022 | 33.64 | 34.73 | 33.66 | 34.35 | 16,239 | +0.65(+1.92%) |
Sep 27, 2022 | 33.80 | 34.31 | 33.44 | 33.70 | 20,650 | +0.12(+0.36%) |
Sep 26, 2022 | 33.81 | 34.40 | 33.58 | 33.58 | 15,785 | -0.34(-1.00%) |
Sep 23, 2022 | 34.28 | 34.28 | 33.56 | 33.92 | 22,433 | -0.84(-2.41%) |
Sep 22, 2022 | 35.44 | 35.44 | 34.63 | 34.75 | 11,016 | -0.88(-2.46%) |
Sep 21, 2022 | 35.92 | 36.34 | 35.59 | 35.63 | 8,721 | -0.29(-0.80%) |
Sep 20, 2022 | 36.11 | 36.23 | 35.76 | 35.92 | 16,062 | -0.62(-1.69%) |
Sep 19, 2022 | 36.21 | 36.54 | 36.05 | 36.54 | 11,015 | +0.19(+0.52%) |
Sep 16, 2022 | 36.27 | 36.50 | 36.03 | 36.35 | 15,561 | -0.56(-1.51%) |
Sep 15, 2022 | 36.90 | 37.49 | 36.80 | 36.91 | 10,106 | -0.43(-1.15%) |
Sep 14, 2022 | 37.25 | 37.50 | 36.99 | 37.33 | 11,238 | +0.12(+0.32%) |
Sep 13, 2022 | 37.71 | 37.94 | 37.18 | 37.21 | 11,895 | -1.80(-4.62%) |
Sep 12, 2022 | 38.82 | 39.07 | 38.78 | 39.02 | 10,180 | +0.45(+1.16%) |
Sep 09, 2022 | 38.25 | 38.58 | 38.21 | 38.57 | 15,167 | +1.00(+2.65%) |
Sep 08, 2022 | 36.94 | 37.57 | 36.71 | 37.57 | 15,403 | +0.43(+1.15%) |
Sep 07, 2022 | 36.47 | 37.20 | 36.35 | 37.14 | 19,830 | +0.58(+1.58%) |
Sep 06, 2022 | 36.89 | 36.89 | 36.56 | 36.57 | 10,001 | -0.24(-0.65%) |
Sep 02, 2022 | 37.57 | 37.73 | 36.68 | 36.81 | 27,458 | -0.42(-1.12%) |
Sep 01, 2022 | 37.54 | 37.58 | 36.68 | 37.22 | 15,584 | -0.96(-2.50%) |
Aug 31, 2022 | 38.85 | 38.85 | 38.18 | 38.18 | 12,718 | -0.37(-0.96%) |
Aug 30, 2022 | 38.98 | 39.30 | 38.31 | 38.55 | 18,343 | -0.22(-0.57%) |
Aug 29, 2022 | 38.99 | 39.08 | 38.76 | 38.77 | 15,537 | -0.40(-1.01%) |
Aug 26, 2022 | 40.61 | 40.65 | 39.15 | 39.16 | 16,152 | -1.45(-3.56%) |
Aug 25, 2022 | 40.06 | 40.61 | 40.04 | 40.61 | 17,917 | +0.71(+1.79%) |
Aug 24, 2022 | 39.57 | 40.09 | 39.56 | 39.90 | 12,443 | +0.71(+1.82%) |
Aug 23, 2022 | 39.26 | 39.76 | 39.19 | 39.19 | 14,230 | -0.21(-0.53%) |
Aug 22, 2022 | 40.22 | 40.22 | 39.35 | 39.40 | 17,355 | -1.27(-3.11%) |
Aug 19, 2022 | 41.41 | 41.41 | 40.57 | 40.66 | 24,673 | -1.28(-3.06%) |
Aug 18, 2022 | 42.00 | 42.03 | 41.71 | 41.95 | 8,966 | +0.00(+0.00%) |
Aug 17, 2022 | 42.23 | 42.24 | 41.74 | 41.95 | 10,466 | -0.86(-2.00%) |
Aug 16, 2022 | 42.87 | 42.99 | 42.41 | 42.80 | 19,423 | -0.32(-0.74%) |
Aug 15, 2022 | 42.83 | 43.13 | 42.70 | 43.12 | 8,870 | +0.10(+0.23%) |
Aug 12, 2022 | 42.50 | 43.03 | 42.43 | 43.02 | 14,946 | +0.67(+1.57%) |
Aug 11, 2022 | 42.96 | 43.31 | 42.31 | 42.36 | 60,088 | -0.31(-0.72%) |
Aug 10, 2022 | 41.88 | 42.69 | 41.88 | 42.66 | 263,689 | +1.62(+3.96%) |
Aug 09, 2022 | 41.80 | 41.80 | 40.85 | 41.04 | 18,858 | -0.87(-2.07%) |
Aug 08, 2022 | 41.97 | 42.38 | 41.84 | 41.91 | 15,898 | +0.21(+0.50%) |
Aug 05, 2022 | 41.39 | 41.82 | 41.18 | 41.70 | 25,767 | -0.26(-0.62%) |
Aug 04, 2022 | 41.81 | 41.96 | 41.58 | 41.96 | 12,750 | +0.30(+0.72%) |
Aug 03, 2022 | 40.77 | 41.76 | 40.77 | 41.66 | 16,415 | +0.94(+2.30%) |
Aug 02, 2022 | 40.41 | 41.07 | 40.34 | 40.72 | 16,282 | -0.01(-0.02%) |
Aug 01, 2022 | 40.65 | 41.05 | 40.19 | 40.73 | 32,190 | +0.14(+0.34%) |
Jul 29, 2022 | 40.22 | 40.65 | 39.90 | 40.59 | 42,871 | +0.51(+1.27%) |
Jul 28, 2022 | 39.31 | 40.12 | 39.09 | 40.08 | 11,589 | +0.51(+1.28%) |
Jul 27, 2022 | 38.52 | 39.74 | 38.52 | 39.57 | 14,435 | +1.33(+3.49%) |
Jul 26, 2022 | 38.73 | 38.78 | 38.20 | 38.24 | 12,305 | -0.76(-1.94%) |
Jul 25, 2022 | 39.36 | 39.36 | 38.81 | 39.00 | 11,273 | -0.32(-0.81%) |
Jul 22, 2022 | 40.18 | 40.22 | 39.11 | 39.32 | 36,706 | -0.86(-2.14%) |
Jul 21, 2022 | 39.33 | 40.17 | 39.33 | 40.17 | 37,538 | +0.72(+1.81%) |
Jul 20, 2022 | 38.59 | 39.54 | 38.59 | 39.46 | 17,975 | +1.00(+2.60%) |
Jul 19, 2022 | 37.79 | 38.47 | 37.71 | 38.46 | 24,930 | +1.20(+3.23%) |
Jul 18, 2022 | 37.63 | 38.00 | 37.16 | 37.25 | 27,182 | +0.06(+0.16%) |
Jul 15, 2022 | 36.87 | 37.20 | 36.61 | 37.20 | 15,222 | +0.81(+2.22%) |
Jul 14, 2022 | 36.31 | 36.48 | 35.78 | 36.39 | 15,688 | -0.41(-1.11%) |
Jul 13, 2022 | 36.13 | 37.09 | 36.10 | 36.80 | 17,035 | -0.13(-0.35%) |
Jul 12, 2022 | 37.59 | 37.70 | 36.76 | 36.92 | 12,471 | -0.59(-1.58%) |
Jul 11, 2022 | 38.32 | 38.32 | 37.47 | 37.52 | 95,508 | -1.20(-3.10%) |
Jul 08, 2022 | 38.51 | 38.92 | 38.13 | 38.72 | 24,961 | +0.14(+0.36%) |
Jul 07, 2022 | 37.82 | 38.67 | 37.82 | 38.58 | 22,005 | +0.99(+2.62%) |
Jul 06, 2022 | 37.68 | 37.95 | 37.37 | 37.59 | 14,627 | +0.08(+0.21%) |
Jul 05, 2022 | 36.66 | 37.51 | 36.26 | 37.51 | 34,511 | +0.26(+0.70%) |