Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.18 | 37.37 | 36.70 | 37.30 | 67,782 | +0.00(+0.00%) |
Sep 29, 2022 | 37.60 | 38.05 | 37.16 | 37.30 | 85,691 | +0.00(+0.00%) |
Sep 28, 2022 | 38.09 | 38.21 | 37.25 | 37.30 | 286,671 | -1.66(-4.26%) |
Sep 27, 2022 | 38.59 | 39.00 | 38.36 | 38.96 | 105,275 | -0.15(-0.38%) |
Sep 26, 2022 | 38.16 | 39.25 | 38.03 | 39.10 | 153,627 | +0.85(+2.24%) |
Sep 23, 2022 | 37.80 | 38.42 | 37.80 | 38.25 | 233,996 | +1.32(+3.57%) |
Sep 22, 2022 | 36.68 | 37.11 | 36.60 | 36.93 | 395,387 | +0.04(+0.11%) |
Sep 21, 2022 | 36.79 | 37.74 | 36.21 | 36.89 | 178,881 | -0.36(-0.97%) |
Sep 20, 2022 | 37.23 | 37.48 | 37.17 | 37.25 | 65,392 | +0.47(+1.28%) |
Sep 19, 2022 | 37.34 | 37.36 | 36.78 | 36.78 | 151,681 | -0.08(-0.23%) |
Sep 16, 2022 | 37.45 | 37.60 | 36.52 | 36.86 | 168,644 | -0.42(-1.11%) |
Sep 15, 2022 | 36.44 | 37.42 | 36.17 | 37.28 | 130,642 | +1.38(+3.84%) |
Sep 14, 2022 | 35.57 | 35.99 | 35.46 | 35.90 | 82,266 | +0.29(+0.81%) |
Sep 13, 2022 | 35.65 | 35.67 | 35.35 | 35.61 | 85,218 | +0.93(+2.68%) |
Sep 12, 2022 | 34.48 | 34.69 | 34.27 | 34.68 | 48,704 | -0.33(-0.95%) |
Sep 09, 2022 | 35.12 | 35.23 | 34.88 | 35.01 | 207,860 | -0.38(-1.07%) |
Sep 08, 2022 | 35.17 | 35.55 | 35.05 | 35.39 | 72,001 | +0.41(+1.17%) |
Sep 07, 2022 | 35.80 | 35.82 | 34.89 | 34.98 | 65,720 | -0.73(-2.04%) |
Sep 06, 2022 | 35.35 | 35.74 | 35.31 | 35.71 | 105,771 | +0.41(+1.16%) |
Sep 02, 2022 | 35.29 | 35.34 | 34.97 | 35.30 | 54,386 | -0.62(-1.73%) |
Sep 01, 2022 | 35.81 | 36.19 | 35.74 | 35.92 | 134,690 | +0.62(+1.77%) |
Aug 31, 2022 | 35.19 | 35.32 | 34.77 | 35.30 | 64,233 | +0.55(+1.58%) |
Aug 30, 2022 | 34.41 | 34.81 | 34.41 | 34.75 | 28,628 | +0.60(+1.75%) |
Aug 29, 2022 | 34.18 | 34.21 | 33.90 | 34.15 | 28,599 | -0.03(-0.09%) |
Aug 26, 2022 | 33.63 | 34.27 | 33.48 | 34.18 | 49,059 | +0.78(+2.34%) |
Aug 25, 2022 | 33.33 | 33.56 | 33.30 | 33.40 | 39,944 | -0.18(-0.54%) |
Aug 24, 2022 | 33.95 | 33.95 | 33.41 | 33.58 | 44,543 | -0.22(-0.65%) |
Aug 23, 2022 | 34.14 | 34.17 | 33.53 | 33.80 | 44,257 | -0.46(-1.34%) |
Aug 22, 2022 | 34.25 | 34.35 | 34.09 | 34.26 | 77,824 | +0.49(+1.45%) |
Aug 19, 2022 | 33.39 | 33.83 | 33.39 | 33.77 | 72,723 | +0.46(+1.38%) |
Aug 18, 2022 | 33.02 | 33.41 | 32.92 | 33.31 | 52,868 | +0.22(+0.67%) |
Aug 17, 2022 | 32.77 | 33.26 | 32.77 | 33.09 | 50,824 | +0.40(+1.22%) |
Aug 16, 2022 | 32.71 | 32.76 | 32.61 | 32.69 | 184,408 | +0.16(+0.49%) |
Aug 15, 2022 | 32.43 | 32.65 | 32.40 | 32.53 | 84,089 | +0.83(+2.62%) |
Aug 12, 2022 | 32.00 | 32.07 | 31.69 | 31.70 | 32,356 | -0.60(-1.86%) |
Aug 11, 2022 | 32.10 | 32.30 | 31.82 | 32.30 | 50,477 | +0.17(+0.53%) |
Aug 10, 2022 | 31.91 | 32.19 | 31.70 | 32.13 | 55,496 | +0.17(+0.53%) |
Aug 09, 2022 | 31.88 | 32.07 | 31.78 | 31.96 | 93,841 | -0.19(-0.59%) |
Aug 08, 2022 | 32.42 | 32.46 | 32.12 | 32.15 | 75,417 | -0.56(-1.71%) |
Aug 05, 2022 | 32.85 | 32.85 | 32.50 | 32.71 | 71,746 | +0.71(+2.22%) |
Aug 04, 2022 | 32.63 | 32.71 | 31.94 | 32.00 | 76,017 | -1.06(-3.21%) |
Aug 03, 2022 | 32.93 | 33.46 | 32.93 | 33.06 | 72,408 | -0.17(-0.51%) |
Aug 02, 2022 | 32.61 | 33.24 | 32.30 | 33.23 | 71,489 | +0.38(+1.16%) |
Aug 01, 2022 | 32.85 | 33.08 | 32.75 | 32.85 | 44,991 | -0.32(-0.96%) |
Jul 29, 2022 | 33.34 | 33.51 | 32.98 | 33.17 | 181,727 | -0.27(-0.81%) |
Jul 28, 2022 | 33.53 | 33.72 | 33.38 | 33.44 | 53,155 | -0.82(-2.39%) |
Jul 27, 2022 | 34.98 | 35.15 | 34.00 | 34.26 | 44,089 | -0.71(-2.03%) |
Jul 26, 2022 | 34.90 | 34.98 | 34.80 | 34.97 | 11,503 | +0.09(+0.26%) |
Jul 25, 2022 | 34.71 | 35.05 | 34.71 | 34.88 | 15,046 | +0.16(+0.46%) |
Jul 22, 2022 | 34.75 | 34.83 | 34.15 | 34.72 | 72,275 | -0.16(-0.46%) |
Jul 21, 2022 | 35.78 | 35.78 | 34.85 | 34.88 | 70,344 | -1.01(-2.83%) |
Jul 20, 2022 | 35.18 | 35.90 | 35.14 | 35.89 | 40,289 | +0.64(+1.83%) |
Jul 19, 2022 | 35.28 | 35.32 | 35.12 | 35.25 | 26,647 | -0.17(-0.48%) |
Jul 18, 2022 | 34.95 | 35.45 | 34.82 | 35.42 | 54,190 | -0.01(-0.03%) |
Jul 15, 2022 | 35.40 | 35.71 | 35.35 | 35.43 | 25,849 | +0.14(+0.40%) |
Jul 14, 2022 | 35.42 | 35.72 | 35.07 | 35.29 | 65,978 | +0.96(+2.80%) |
Jul 13, 2022 | 34.97 | 34.97 | 33.87 | 34.33 | 67,788 | -0.34(-0.98%) |
Jul 12, 2022 | 34.48 | 34.69 | 34.34 | 34.67 | 70,898 | +0.27(+0.78%) |
Jul 11, 2022 | 34.16 | 34.45 | 33.98 | 34.40 | 22,093 | +0.37(+1.09%) |
Jul 08, 2022 | 34.00 | 34.19 | 33.59 | 34.03 | 38,919 | +0.01(+0.03%) |
Jul 07, 2022 | 33.97 | 34.09 | 33.71 | 34.02 | 58,199 | -0.10(-0.29%) |
Jul 06, 2022 | 33.22 | 34.35 | 33.15 | 34.12 | 186,306 | +1.06(+3.21%) |
Jul 05, 2022 | 32.05 | 33.13 | 32.03 | 33.06 | 231,719 | +1.44(+4.54%) |