Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.72 | 35.90 | 34.68 | 34.80 | 823,070 | +0.06(+0.17%) |
Sep 29, 2022 | 34.52 | 34.85 | 33.89 | 34.74 | 685,974 | -0.61(-1.73%) |
Sep 28, 2022 | 35.10 | 35.69 | 34.69 | 35.35 | 651,227 | +0.44(+1.26%) |
Sep 27, 2022 | 35.25 | 35.82 | 34.70 | 34.91 | 606,157 | +0.35(+1.01%) |
Sep 26, 2022 | 34.49 | 35.24 | 33.73 | 34.56 | 1,131,476 | -0.14(-0.40%) |
Sep 23, 2022 | 35.08 | 35.23 | 34.12 | 34.70 | 960,346 | -0.80(-2.25%) |
Sep 22, 2022 | 36.64 | 36.74 | 35.25 | 35.50 | 993,660 | -1.54(-4.16%) |
Sep 21, 2022 | 38.18 | 38.51 | 37.00 | 37.04 | 602,302 | -0.85(-2.24%) |
Sep 20, 2022 | 38.27 | 38.47 | 37.54 | 37.89 | 478,362 | -0.58(-1.51%) |
Sep 19, 2022 | 36.82 | 38.67 | 36.77 | 38.47 | 642,964 | +1.26(+3.39%) |
Sep 16, 2022 | 38.28 | 38.28 | 36.81 | 37.21 | 3,174,588 | -1.94(-4.96%) |
Sep 15, 2022 | 39.02 | 40.33 | 38.63 | 39.15 | 688,531 | -0.84(-2.10%) |
Sep 14, 2022 | 40.64 | 40.76 | 39.27 | 39.99 | 795,523 | -0.65(-1.60%) |
Sep 13, 2022 | 40.19 | 41.15 | 40.19 | 40.64 | 793,645 | -1.53(-3.63%) |
Sep 12, 2022 | 41.87 | 42.99 | 41.65 | 42.17 | 745,312 | +0.49(+1.18%) |
Sep 09, 2022 | 39.95 | 41.70 | 39.78 | 41.68 | 979,447 | +2.32(+5.89%) |
Sep 08, 2022 | 37.81 | 39.43 | 37.64 | 39.36 | 692,756 | +1.12(+2.93%) |
Sep 07, 2022 | 37.42 | 38.34 | 37.04 | 38.24 | 507,636 | +0.74(+1.97%) |
Sep 06, 2022 | 37.50 | 38.41 | 37.31 | 37.50 | 715,979 | +0.07(+0.19%) |
Sep 02, 2022 | 37.92 | 38.13 | 36.37 | 37.43 | 996,087 | +0.24(+0.65%) |
Sep 01, 2022 | 38.78 | 39.02 | 36.24 | 37.19 | 1,286,333 | -2.42(-6.11%) |
Aug 31, 2022 | 40.66 | 41.37 | 39.33 | 39.61 | 896,717 | -0.52(-1.30%) |
Aug 30, 2022 | 40.35 | 40.60 | 39.42 | 40.13 | 564,821 | +0.18(+0.45%) |
Aug 29, 2022 | 40.29 | 40.98 | 39.62 | 39.95 | 607,591 | -0.77(-1.89%) |
Aug 26, 2022 | 41.74 | 41.79 | 40.48 | 40.72 | 417,103 | -0.90(-2.16%) |
Aug 25, 2022 | 42.28 | 42.55 | 41.53 | 41.62 | 364,684 | -0.10(-0.24%) |
Aug 24, 2022 | 41.72 | 41.91 | 41.32 | 41.72 | 465,916 | +0.20(+0.48%) |
Aug 23, 2022 | 41.26 | 42.27 | 41.19 | 41.52 | 735,311 | +0.72(+1.76%) |
Aug 22, 2022 | 40.51 | 41.30 | 40.11 | 40.80 | 968,008 | -0.56(-1.35%) |
Aug 19, 2022 | 42.02 | 42.13 | 40.83 | 41.36 | 865,482 | -1.21(-2.84%) |
Aug 18, 2022 | 42.27 | 42.90 | 41.95 | 42.57 | 572,256 | +0.15(+0.35%) |
Aug 17, 2022 | 42.88 | 43.12 | 41.36 | 42.42 | 1,051,538 | -1.43(-3.26%) |
Aug 16, 2022 | 43.81 | 44.45 | 42.63 | 43.85 | 467,169 | -0.47(-1.06%) |
Aug 15, 2022 | 44.06 | 44.75 | 43.03 | 44.32 | 941,471 | +0.08(+0.18%) |
Aug 12, 2022 | 43.09 | 44.34 | 42.49 | 44.24 | 499,820 | +1.41(+3.29%) |
Aug 11, 2022 | 44.30 | 45.00 | 42.41 | 42.83 | 675,965 | -1.41(-3.19%) |
Aug 10, 2022 | 43.63 | 45.43 | 43.47 | 44.24 | 817,127 | +1.75(+4.12%) |
Aug 09, 2022 | 42.08 | 43.15 | 42.04 | 42.49 | 582,632 | -0.79(-1.83%) |
Aug 08, 2022 | 43.29 | 44.80 | 43.17 | 43.28 | 1,093,151 | +0.26(+0.60%) |
Aug 05, 2022 | 41.25 | 43.24 | 40.80 | 43.02 | 896,979 | +1.04(+2.48%) |
Aug 04, 2022 | 41.95 | 42.74 | 40.33 | 41.98 | 1,047,894 | -0.23(-0.54%) |
Aug 03, 2022 | 39.16 | 42.62 | 39.16 | 42.21 | 1,613,460 | +3.27(+8.40%) |
Aug 02, 2022 | 37.51 | 39.34 | 37.51 | 38.94 | 663,329 | +0.74(+1.94%) |
Aug 01, 2022 | 38.22 | 39.00 | 37.91 | 38.20 | 716,380 | -0.45(-1.16%) |
Jul 29, 2022 | 38.39 | 39.14 | 37.72 | 38.65 | 1,508,205 | +0.34(+0.89%) |
Jul 28, 2022 | 38.39 | 39.75 | 37.44 | 38.31 | 1,922,719 | +0.47(+1.24%) |
Jul 27, 2022 | 39.51 | 40.00 | 36.67 | 37.84 | 4,184,540 | -6.99(-15.59%) |
Jul 26, 2022 | 48.12 | 48.12 | 44.55 | 44.83 | 1,659,401 | -3.32(-6.90%) |
Jul 25, 2022 | 48.93 | 48.93 | 47.68 | 48.15 | 748,694 | -0.64(-1.31%) |
Jul 22, 2022 | 50.22 | 50.62 | 48.38 | 48.79 | 639,739 | -1.32(-2.63%) |
Jul 21, 2022 | 48.84 | 50.10 | 48.14 | 50.11 | 648,967 | +1.27(+2.60%) |
Jul 20, 2022 | 47.16 | 49.42 | 46.20 | 48.84 | 1,215,902 | +1.76(+3.74%) |
Jul 19, 2022 | 47.08 | 47.16 | 45.45 | 47.08 | 842,316 | +1.08(+2.35%) |
Jul 18, 2022 | 46.37 | 47.58 | 45.42 | 46.00 | 1,123,088 | -0.92(-1.96%) |
Jul 15, 2022 | 47.06 | 47.23 | 45.67 | 46.92 | 783,818 | +0.61(+1.32%) |
Jul 14, 2022 | 46.18 | 47.05 | 44.41 | 46.31 | 936,295 | -0.47(-1.00%) |
Jul 13, 2022 | 45.62 | 47.35 | 44.40 | 46.78 | 892,766 | +0.06(+0.13%) |
Jul 12, 2022 | 51.35 | 52.19 | 45.69 | 46.72 | 2,085,458 | -4.44(-8.68%) |
Jul 11, 2022 | 51.00 | 51.99 | 50.17 | 51.16 | 1,256,327 | -0.53(-1.03%) |
Jul 08, 2022 | 50.94 | 52.15 | 50.31 | 51.69 | 746,999 | -0.13(-0.25%) |
Jul 07, 2022 | 48.99 | 52.55 | 48.93 | 51.82 | 1,236,965 | +2.88(+5.88%) |
Jul 06, 2022 | 48.07 | 49.36 | 47.69 | 48.94 | 679,671 | +0.90(+1.87%) |
Jul 05, 2022 | 45.46 | 48.13 | 45.09 | 48.04 | 775,430 | +1.88(+4.07%) |