Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.79 | 30.09 | 28.50 | 28.55 | 709,954 | -0.35(-1.20%) |
Sep 29, 2022 | 29.51 | 29.56 | 28.09 | 28.89 | 316,898 | -1.44(-4.74%) |
Sep 28, 2022 | 28.83 | 30.65 | 28.64 | 30.33 | 606,322 | +1.83(+6.41%) |
Sep 27, 2022 | 28.98 | 29.50 | 28.03 | 28.51 | 828,893 | +0.22(+0.77%) |
Sep 26, 2022 | 28.77 | 29.94 | 28.11 | 28.29 | 425,032 | -0.82(-2.83%) |
Sep 23, 2022 | 29.69 | 29.76 | 28.30 | 29.11 | 692,560 | -1.48(-4.83%) |
Sep 22, 2022 | 31.89 | 32.04 | 30.34 | 30.59 | 499,193 | -1.46(-4.55%) |
Sep 21, 2022 | 33.50 | 34.15 | 32.03 | 32.05 | 451,435 | -0.99(-3.00%) |
Sep 20, 2022 | 33.32 | 33.36 | 32.56 | 33.04 | 458,228 | -0.94(-2.77%) |
Sep 19, 2022 | 32.66 | 34.03 | 32.66 | 33.99 | 185,126 | +0.63(+1.87%) |
Sep 16, 2022 | 33.46 | 33.65 | 32.63 | 33.36 | 265,356 | -1.06(-3.09%) |
Sep 15, 2022 | 34.49 | 35.55 | 34.13 | 34.42 | 332,216 | -0.52(-1.48%) |
Sep 14, 2022 | 34.78 | 35.05 | 34.09 | 34.94 | 346,036 | +0.27(+0.77%) |
Sep 13, 2022 | 35.68 | 36.09 | 34.38 | 34.67 | 630,693 | -2.98(-7.91%) |
Sep 12, 2022 | 37.20 | 37.68 | 36.95 | 37.65 | 700,734 | +0.92(+2.51%) |
Sep 09, 2022 | 35.95 | 36.81 | 35.86 | 36.73 | 273,240 | +1.41(+3.99%) |
Sep 08, 2022 | 34.15 | 35.35 | 33.80 | 35.32 | 242,687 | +0.57(+1.63%) |
Sep 07, 2022 | 33.16 | 34.84 | 33.15 | 34.75 | 335,131 | +1.42(+4.26%) |
Sep 06, 2022 | 34.17 | 34.34 | 33.00 | 33.33 | 911,093 | -0.64(-1.87%) |
Sep 02, 2022 | 35.32 | 35.41 | 33.63 | 33.97 | 729,111 | -0.54(-1.55%) |
Sep 01, 2022 | 34.60 | 34.65 | 33.53 | 34.50 | 1,063,630 | -0.80(-2.28%) |
Aug 31, 2022 | 35.87 | 36.16 | 35.19 | 35.31 | 821,591 | -0.39(-1.08%) |
Aug 30, 2022 | 37.01 | 37.04 | 35.33 | 35.69 | 727,267 | -1.11(-3.02%) |
Aug 29, 2022 | 36.68 | 37.46 | 36.50 | 36.81 | 396,655 | -0.65(-1.72%) |
Aug 26, 2022 | 40.10 | 40.10 | 37.35 | 37.45 | 345,685 | -2.69(-6.70%) |
Aug 25, 2022 | 39.31 | 40.14 | 39.16 | 40.14 | 314,358 | +1.19(+3.06%) |
Aug 24, 2022 | 38.27 | 39.27 | 38.04 | 38.95 | 262,478 | +0.59(+1.53%) |
Aug 23, 2022 | 38.34 | 39.12 | 38.12 | 38.36 | 346,384 | +0.12(+0.31%) |
Aug 22, 2022 | 38.78 | 38.92 | 37.97 | 38.24 | 454,049 | -1.63(-4.08%) |
Aug 19, 2022 | 40.76 | 40.87 | 39.62 | 39.87 | 380,696 | -1.78(-4.27%) |
Aug 18, 2022 | 41.20 | 41.79 | 40.84 | 41.65 | 301,649 | +0.51(+1.23%) |
Aug 17, 2022 | 41.60 | 41.83 | 40.61 | 41.14 | 627,129 | -1.41(-3.31%) |
Aug 16, 2022 | 42.33 | 42.97 | 41.76 | 42.55 | 280,125 | -0.07(-0.16%) |
Aug 15, 2022 | 41.63 | 42.63 | 41.44 | 42.62 | 258,216 | +0.29(+0.68%) |
Aug 12, 2022 | 41.10 | 42.34 | 40.77 | 42.33 | 392,489 | +1.66(+4.08%) |
Aug 11, 2022 | 41.14 | 41.96 | 40.54 | 40.68 | 362,282 | +0.26(+0.64%) |
Aug 10, 2022 | 39.56 | 40.50 | 39.38 | 40.42 | 363,412 | +2.23(+5.85%) |
Aug 09, 2022 | 38.99 | 38.99 | 37.80 | 38.18 | 313,125 | -1.13(-2.88%) |
Aug 08, 2022 | 39.03 | 40.00 | 38.92 | 39.32 | 894,236 | +0.82(+2.14%) |
Aug 05, 2022 | 37.12 | 38.54 | 37.03 | 38.49 | 343,452 | +0.55(+1.44%) |
Aug 04, 2022 | 38.07 | 38.14 | 37.53 | 37.95 | 243,816 | -0.10(-0.26%) |
Aug 03, 2022 | 37.50 | 38.21 | 37.25 | 38.05 | 427,115 | +1.06(+2.87%) |
Aug 02, 2022 | 36.76 | 37.75 | 36.38 | 36.98 | 532,658 | -0.09(-0.24%) |
Aug 01, 2022 | 36.55 | 37.51 | 35.92 | 37.07 | 541,300 | -0.02(-0.05%) |
Jul 29, 2022 | 36.63 | 37.26 | 36.25 | 37.09 | 230,867 | +0.49(+1.33%) |
Jul 28, 2022 | 35.95 | 36.66 | 34.98 | 36.61 | 289,629 | +0.99(+2.79%) |
Jul 27, 2022 | 34.51 | 35.91 | 34.32 | 35.61 | 417,874 | +1.58(+4.64%) |
Jul 26, 2022 | 34.22 | 34.39 | 33.79 | 34.04 | 211,843 | -0.47(-1.35%) |
Jul 25, 2022 | 34.34 | 34.67 | 33.75 | 34.50 | 561,277 | +0.34(+0.99%) |
Jul 22, 2022 | 35.43 | 35.55 | 33.63 | 34.16 | 325,950 | -1.10(-3.12%) |
Jul 21, 2022 | 34.51 | 35.29 | 33.96 | 35.27 | 195,454 | +0.36(+1.02%) |
Jul 20, 2022 | 33.87 | 35.04 | 33.76 | 34.91 | 426,266 | +1.02(+3.02%) |
Jul 19, 2022 | 32.45 | 33.92 | 32.41 | 33.89 | 365,226 | +2.22(+7.02%) |
Jul 18, 2022 | 32.58 | 32.99 | 31.46 | 31.66 | 476,342 | -0.18(-0.56%) |
Jul 15, 2022 | 31.27 | 31.88 | 30.48 | 31.84 | 369,871 | +1.25(+4.09%) |
Jul 14, 2022 | 30.26 | 30.71 | 29.64 | 30.59 | 319,201 | -0.64(-2.03%) |
Jul 13, 2022 | 30.39 | 31.54 | 30.28 | 31.23 | 275,026 | -0.07(-0.22%) |
Jul 12, 2022 | 31.31 | 31.94 | 30.94 | 31.30 | 299,105 | -0.16(-0.50%) |
Jul 11, 2022 | 32.31 | 32.56 | 31.33 | 31.46 | 411,346 | -1.39(-4.23%) |
Jul 08, 2022 | 32.61 | 33.33 | 32.16 | 32.84 | 232,785 | -0.01(-0.03%) |
Jul 07, 2022 | 31.80 | 32.93 | 31.79 | 32.85 | 431,275 | +1.52(+4.85%) |
Jul 06, 2022 | 31.68 | 32.11 | 30.69 | 31.34 | 402,553 | -0.47(-1.47%) |
Jul 05, 2022 | 30.29 | 31.82 | 29.61 | 31.80 | 350,634 | +0.46(+1.46%) |