Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.04 | 31.66 | 30.88 | 31.14 | 1,130,965 | +0.17(+0.56%) |
Sep 29, 2022 | 31.47 | 31.65 | 30.39 | 30.97 | 933,516 | -0.79(-2.49%) |
Sep 28, 2022 | 32.21 | 32.24 | 31.06 | 31.76 | 1,549,265 | -0.45(-1.40%) |
Sep 27, 2022 | 33.17 | 33.50 | 31.97 | 32.21 | 1,499,099 | -0.93(-2.80%) |
Sep 26, 2022 | 33.91 | 33.98 | 32.79 | 33.14 | 1,228,376 | -1.22(-3.56%) |
Sep 23, 2022 | 34.91 | 35.24 | 33.83 | 34.36 | 871,028 | -1.10(-3.11%) |
Sep 22, 2022 | 35.55 | 35.72 | 35.18 | 35.47 | 431,564 | -0.12(-0.34%) |
Sep 21, 2022 | 35.60 | 36.19 | 35.50 | 35.59 | 714,004 | -0.01(-0.02%) |
Sep 20, 2022 | 35.60 | 35.71 | 34.99 | 35.60 | 436,849 | -0.02(-0.05%) |
Sep 19, 2022 | 34.84 | 35.67 | 34.84 | 35.61 | 580,248 | +0.43(+1.23%) |
Sep 16, 2022 | 35.36 | 35.41 | 34.84 | 35.18 | 668,231 | -0.56(-1.55%) |
Sep 15, 2022 | 36.37 | 36.53 | 35.35 | 35.73 | 479,308 | -0.96(-2.62%) |
Sep 14, 2022 | 36.48 | 36.77 | 36.32 | 36.70 | 295,660 | +0.11(+0.31%) |
Sep 13, 2022 | 36.60 | 36.81 | 36.34 | 36.58 | 295,129 | -0.44(-1.19%) |
Sep 12, 2022 | 36.97 | 37.24 | 36.90 | 37.03 | 414,335 | +0.37(+1.02%) |
Sep 09, 2022 | 36.55 | 36.88 | 36.39 | 36.65 | 158,105 | +0.45(+1.25%) |
Sep 08, 2022 | 36.00 | 36.33 | 35.77 | 36.20 | 165,450 | +0.17(+0.48%) |
Sep 07, 2022 | 35.78 | 36.26 | 35.69 | 36.03 | 393,090 | +0.14(+0.39%) |
Sep 06, 2022 | 35.59 | 36.07 | 35.43 | 35.89 | 511,328 | +0.16(+0.46%) |
Sep 02, 2022 | 35.93 | 36.35 | 35.33 | 35.73 | 231,752 | -0.14(-0.39%) |
Sep 01, 2022 | 35.68 | 36.12 | 35.49 | 35.86 | 369,769 | -0.56(-1.55%) |
Aug 31, 2022 | 36.53 | 36.65 | 36.23 | 36.43 | 252,711 | -0.24(-0.66%) |
Aug 30, 2022 | 37.31 | 37.31 | 36.32 | 36.67 | 312,825 | +0.05(+0.12%) |
Aug 29, 2022 | 36.68 | 37.11 | 36.30 | 36.63 | 356,384 | +0.03(+0.09%) |
Aug 26, 2022 | 36.75 | 36.85 | 36.22 | 36.59 | 330,025 | -0.22(-0.60%) |
Aug 25, 2022 | 36.98 | 36.98 | 36.39 | 36.81 | 284,372 | +0.09(+0.25%) |
Aug 24, 2022 | 36.33 | 36.78 | 36.33 | 36.72 | 314,313 | +0.17(+0.47%) |
Aug 23, 2022 | 36.06 | 36.61 | 35.94 | 36.55 | 370,890 | +0.54(+1.51%) |
Aug 22, 2022 | 35.73 | 36.06 | 35.61 | 36.01 | 439,896 | -0.11(-0.31%) |
Aug 19, 2022 | 35.47 | 36.52 | 35.38 | 36.12 | 297,139 | +0.48(+1.36%) |
Aug 18, 2022 | 35.26 | 35.70 | 35.11 | 35.63 | 299,986 | +0.48(+1.36%) |
Aug 17, 2022 | 34.95 | 35.32 | 34.88 | 35.15 | 190,054 | -0.07(-0.19%) |
Aug 16, 2022 | 34.81 | 35.48 | 34.81 | 35.22 | 166,309 | +0.14(+0.41%) |
Aug 15, 2022 | 35.02 | 35.20 | 34.68 | 35.08 | 235,090 | -0.23(-0.65%) |
Aug 12, 2022 | 35.23 | 35.58 | 35.10 | 35.31 | 251,555 | -0.03(-0.10%) |
Aug 11, 2022 | 34.88 | 35.52 | 34.88 | 35.34 | 397,565 | +0.45(+1.29%) |
Aug 10, 2022 | 34.50 | 35.26 | 34.50 | 34.89 | 152,837 | +0.54(+1.59%) |
Aug 09, 2022 | 34.47 | 34.69 | 34.13 | 34.35 | 185,498 | -0.33(-0.96%) |
Aug 08, 2022 | 35.19 | 35.58 | 34.61 | 34.68 | 377,462 | -0.22(-0.63%) |
Aug 05, 2022 | 34.24 | 34.92 | 34.13 | 34.90 | 186,031 | +0.45(+1.31%) |
Aug 04, 2022 | 33.99 | 34.86 | 33.84 | 34.45 | 296,456 | +0.59(+1.73%) |
Aug 03, 2022 | 34.03 | 34.09 | 33.44 | 33.86 | 295,895 | +0.04(+0.13%) |
Aug 02, 2022 | 33.94 | 34.13 | 33.67 | 33.82 | 406,589 | -0.10(-0.30%) |
Aug 01, 2022 | 33.99 | 34.14 | 33.68 | 33.92 | 252,217 | +0.03(+0.10%) |
Jul 29, 2022 | 33.52 | 34.16 | 33.52 | 33.89 | 200,057 | +0.23(+0.68%) |
Jul 28, 2022 | 33.38 | 33.97 | 33.10 | 33.66 | 463,277 | +0.40(+1.20%) |
Jul 27, 2022 | 33.11 | 33.47 | 33.05 | 33.26 | 178,967 | +0.41(+1.24%) |
Jul 26, 2022 | 33.14 | 33.18 | 32.72 | 32.85 | 168,572 | -0.43(-1.28%) |
Jul 25, 2022 | 33.20 | 33.58 | 33.17 | 33.27 | 211,741 | +0.14(+0.44%) |
Jul 22, 2022 | 33.44 | 33.54 | 32.97 | 33.13 | 260,972 | -0.10(-0.31%) |
Jul 21, 2022 | 32.50 | 33.24 | 32.37 | 33.23 | 514,682 | +0.82(+2.52%) |
Jul 20, 2022 | 31.86 | 32.44 | 31.52 | 32.41 | 225,791 | +0.54(+1.68%) |
Jul 19, 2022 | 32.24 | 32.41 | 31.79 | 31.88 | 355,145 | +0.02(+0.05%) |
Jul 18, 2022 | 32.28 | 32.43 | 31.79 | 31.86 | 541,175 | -0.25(-0.77%) |
Jul 15, 2022 | 32.64 | 32.65 | 31.96 | 32.11 | 224,481 | -0.14(-0.42%) |
Jul 14, 2022 | 32.00 | 32.27 | 31.56 | 32.24 | 351,085 | -0.25(-0.76%) |
Jul 13, 2022 | 32.23 | 32.98 | 32.12 | 32.49 | 121,882 | -0.08(-0.24%) |
Jul 12, 2022 | 32.33 | 33.07 | 32.33 | 32.57 | 207,016 | -0.07(-0.21%) |
Jul 11, 2022 | 32.44 | 32.67 | 32.21 | 32.64 | 231,122 | +0.12(+0.37%) |
Jul 08, 2022 | 32.51 | 32.62 | 32.28 | 32.52 | 168,998 | -0.06(-0.18%) |
Jul 07, 2022 | 31.99 | 32.60 | 31.83 | 32.58 | 269,336 | +0.66(+2.05%) |
Jul 06, 2022 | 32.23 | 32.23 | 31.84 | 31.92 | 368,483 | -0.23(-0.71%) |
Jul 05, 2022 | 31.90 | 32.19 | 31.39 | 32.15 | 514,867 | -0.97(-2.93%) |