Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.82 | 31.08 | 30.27 | 30.41 | 327,637 | -0.52(-1.68%) |
Sep 29, 2022 | 31.58 | 31.66 | 30.66 | 30.93 | 402,547 | -1.08(-3.39%) |
Sep 28, 2022 | 32.24 | 32.45 | 31.90 | 32.01 | 319,436 | -0.29(-0.89%) |
Sep 27, 2022 | 32.74 | 33.00 | 31.93 | 32.30 | 481,067 | -0.24(-0.75%) |
Sep 26, 2022 | 32.53 | 33.26 | 32.12 | 32.54 | 443,469 | -0.62(-1.88%) |
Sep 23, 2022 | 33.83 | 33.99 | 32.44 | 33.17 | 661,281 | -1.14(-3.31%) |
Sep 22, 2022 | 35.22 | 35.22 | 34.08 | 34.30 | 449,685 | -1.07(-3.02%) |
Sep 21, 2022 | 36.15 | 36.31 | 35.37 | 35.37 | 253,564 | -0.54(-1.50%) |
Sep 20, 2022 | 36.29 | 36.44 | 35.52 | 35.91 | 302,410 | -0.75(-2.06%) |
Sep 19, 2022 | 36.02 | 36.76 | 36.00 | 36.66 | 135,862 | +0.26(+0.71%) |
Sep 16, 2022 | 36.35 | 36.43 | 35.98 | 36.40 | 174,315 | -0.48(-1.29%) |
Sep 15, 2022 | 36.75 | 37.54 | 36.73 | 36.88 | 228,659 | +0.09(+0.24%) |
Sep 14, 2022 | 36.77 | 37.50 | 36.19 | 36.79 | 402,721 | -0.06(-0.16%) |
Sep 13, 2022 | 37.28 | 37.31 | 36.65 | 36.85 | 238,618 | -1.07(-2.81%) |
Sep 12, 2022 | 37.98 | 38.58 | 37.65 | 37.92 | 239,995 | -0.23(-0.59%) |
Sep 09, 2022 | 37.83 | 38.33 | 37.83 | 38.14 | 196,034 | +0.42(+1.13%) |
Sep 08, 2022 | 36.57 | 37.72 | 36.49 | 37.72 | 173,750 | +0.82(+2.21%) |
Sep 07, 2022 | 36.69 | 37.03 | 36.54 | 36.90 | 258,397 | -0.09(-0.23%) |
Sep 06, 2022 | 37.29 | 37.61 | 36.52 | 36.99 | 258,722 | -0.29(-0.79%) |
Sep 02, 2022 | 37.29 | 38.13 | 36.95 | 37.29 | 315,212 | -0.01(-0.02%) |
Sep 01, 2022 | 37.08 | 37.29 | 36.11 | 37.29 | 310,589 | -0.07(-0.19%) |
Aug 31, 2022 | 38.07 | 38.39 | 37.33 | 37.36 | 149,518 | -0.69(-1.82%) |
Aug 30, 2022 | 38.06 | 38.10 | 37.16 | 38.06 | 215,936 | +0.28(+0.73%) |
Aug 29, 2022 | 37.30 | 37.94 | 37.19 | 37.78 | 304,875 | -0.21(-0.55%) |
Aug 26, 2022 | 38.86 | 39.00 | 37.70 | 37.99 | 285,510 | -0.84(-2.17%) |
Aug 25, 2022 | 38.38 | 39.18 | 38.37 | 38.83 | 299,955 | +0.55(+1.45%) |
Aug 24, 2022 | 38.08 | 38.42 | 37.87 | 38.27 | 176,253 | +0.26(+0.68%) |
Aug 23, 2022 | 37.61 | 38.27 | 37.61 | 38.01 | 178,640 | +0.26(+0.69%) |
Aug 22, 2022 | 37.93 | 38.08 | 37.61 | 37.75 | 213,678 | -0.74(-1.92%) |
Aug 19, 2022 | 38.33 | 38.76 | 37.95 | 38.49 | 268,568 | -0.29(-0.74%) |
Aug 18, 2022 | 39.05 | 39.08 | 38.21 | 38.78 | 302,206 | +0.00(+0.00%) |
Aug 17, 2022 | 38.68 | 38.88 | 38.11 | 38.78 | 157,115 | -0.07(-0.18%) |
Aug 16, 2022 | 38.77 | 39.26 | 38.71 | 38.85 | 303,254 | +0.00(+0.00%) |
Aug 15, 2022 | 39.17 | 39.32 | 38.81 | 38.85 | 173,501 | -0.28(-0.71%) |
Aug 12, 2022 | 38.58 | 39.38 | 38.55 | 39.12 | 221,433 | +0.69(+1.78%) |
Aug 11, 2022 | 38.54 | 39.17 | 38.27 | 38.44 | 286,642 | +0.16(+0.41%) |
Aug 10, 2022 | 38.04 | 38.80 | 37.96 | 38.28 | 363,934 | +0.70(+1.87%) |
Aug 09, 2022 | 38.16 | 38.33 | 37.32 | 37.58 | 268,177 | -0.77(-2.01%) |
Aug 08, 2022 | 38.31 | 38.68 | 37.66 | 38.35 | 304,387 | +0.21(+0.55%) |
Aug 05, 2022 | 38.94 | 38.94 | 37.89 | 38.14 | 266,707 | -0.37(-0.97%) |
Aug 04, 2022 | 38.39 | 39.05 | 38.31 | 38.52 | 314,018 | -0.13(-0.33%) |
Aug 03, 2022 | 38.04 | 39.00 | 37.74 | 38.65 | 443,969 | +1.09(+2.91%) |
Aug 02, 2022 | 37.57 | 38.06 | 36.90 | 37.55 | 285,281 | -0.02(-0.05%) |
Aug 01, 2022 | 37.35 | 37.95 | 36.95 | 37.57 | 475,980 | -0.04(-0.11%) |
Jul 29, 2022 | 36.11 | 38.25 | 35.98 | 37.61 | 609,965 | +1.31(+3.62%) |
Jul 28, 2022 | 36.00 | 36.58 | 35.43 | 36.30 | 364,930 | +0.74(+2.09%) |
Jul 27, 2022 | 35.46 | 35.73 | 35.08 | 35.55 | 184,348 | +0.34(+0.97%) |
Jul 26, 2022 | 35.52 | 35.52 | 35.06 | 35.21 | 182,961 | -0.47(-1.32%) |
Jul 25, 2022 | 36.07 | 36.07 | 35.17 | 35.68 | 230,035 | +0.19(+0.53%) |
Jul 22, 2022 | 36.20 | 36.24 | 35.16 | 35.49 | 190,732 | -0.53(-1.47%) |
Jul 21, 2022 | 35.96 | 36.14 | 35.27 | 36.02 | 278,800 | +0.15(+0.43%) |
Jul 20, 2022 | 35.18 | 36.31 | 35.12 | 35.87 | 418,863 | +0.78(+2.21%) |
Jul 19, 2022 | 34.25 | 35.15 | 34.25 | 35.09 | 348,763 | +1.02(+3.01%) |
Jul 18, 2022 | 35.12 | 35.57 | 34.07 | 34.07 | 432,637 | -0.96(-2.73%) |
Jul 15, 2022 | 34.97 | 35.26 | 34.39 | 35.03 | 235,319 | +0.51(+1.48%) |
Jul 14, 2022 | 34.15 | 34.65 | 34.05 | 34.51 | 183,007 | -0.30(-0.86%) |
Jul 13, 2022 | 34.97 | 35.32 | 34.50 | 34.81 | 210,110 | -0.20(-0.56%) |
Jul 12, 2022 | 35.00 | 35.31 | 34.79 | 35.01 | 247,649 | -0.01(-0.02%) |
Jul 11, 2022 | 35.04 | 35.29 | 34.67 | 35.02 | 224,167 | -0.38(-1.06%) |
Jul 08, 2022 | 35.85 | 35.85 | 35.11 | 35.39 | 132,626 | -0.39(-1.10%) |
Jul 07, 2022 | 35.21 | 35.84 | 35.21 | 35.79 | 284,872 | +0.66(+1.87%) |
Jul 06, 2022 | 35.61 | 35.95 | 34.73 | 35.13 | 297,985 | -0.57(-1.60%) |
Jul 05, 2022 | 35.55 | 35.94 | 34.46 | 35.70 | 387,667 | -0.28(-0.78%) |