Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.63 | 33.26 | 32.42 | 32.50 | 259,476 | -0.22(-0.67%) |
Sep 29, 2022 | 33.07 | 33.07 | 32.25 | 32.72 | 210,528 | -0.79(-2.36%) |
Sep 28, 2022 | 32.61 | 33.67 | 32.46 | 33.51 | 237,368 | +1.13(+3.49%) |
Sep 27, 2022 | 32.39 | 32.80 | 32.03 | 32.38 | 160,192 | +0.38(+1.19%) |
Sep 26, 2022 | 32.22 | 32.88 | 31.93 | 32.00 | 381,607 | -0.41(-1.25%) |
Sep 23, 2022 | 32.77 | 32.79 | 31.95 | 32.41 | 274,316 | -0.87(-2.60%) |
Sep 22, 2022 | 33.90 | 33.90 | 33.17 | 33.27 | 168,540 | -0.70(-2.06%) |
Sep 21, 2022 | 34.67 | 34.91 | 33.94 | 33.97 | 270,296 | -0.39(-1.14%) |
Sep 20, 2022 | 34.64 | 34.64 | 34.09 | 34.36 | 367,821 | -0.47(-1.35%) |
Sep 19, 2022 | 34.09 | 34.92 | 34.09 | 34.83 | 191,306 | +0.33(+0.96%) |
Sep 16, 2022 | 34.39 | 34.56 | 34.03 | 34.50 | 375,762 | -0.35(-1.00%) |
Sep 15, 2022 | 34.88 | 35.43 | 34.64 | 34.85 | 307,274 | -0.20(-0.57%) |
Sep 14, 2022 | 35.17 | 35.19 | 34.56 | 35.05 | 494,158 | +0.04(+0.11%) |
Sep 13, 2022 | 35.83 | 35.94 | 34.93 | 35.01 | 173,542 | -1.73(-4.71%) |
Sep 12, 2022 | 36.60 | 36.96 | 36.50 | 36.74 | 195,406 | +0.43(+1.18%) |
Sep 09, 2022 | 35.80 | 36.35 | 35.79 | 36.31 | 179,152 | +0.81(+2.28%) |
Sep 08, 2022 | 35.47 | 35.56 | 34.91 | 35.50 | 189,204 | -0.26(-0.73%) |
Sep 07, 2022 | 35.25 | 35.84 | 35.17 | 35.76 | 157,332 | +0.44(+1.25%) |
Sep 06, 2022 | 36.08 | 36.13 | 35.19 | 35.32 | 592,986 | -0.65(-1.81%) |
Sep 02, 2022 | 36.74 | 36.74 | 35.75 | 35.97 | 243,054 | -0.23(-0.64%) |
Sep 01, 2022 | 36.35 | 36.35 | 35.69 | 36.20 | 223,333 | -0.49(-1.34%) |
Aug 31, 2022 | 37.43 | 37.43 | 36.64 | 36.69 | 245,084 | -0.58(-1.56%) |
Aug 30, 2022 | 37.93 | 37.99 | 37.05 | 37.27 | 257,775 | -0.61(-1.61%) |
Aug 29, 2022 | 37.96 | 38.25 | 37.72 | 37.88 | 176,225 | -0.37(-0.97%) |
Aug 26, 2022 | 39.60 | 39.60 | 38.22 | 38.25 | 255,166 | -1.27(-3.21%) |
Aug 25, 2022 | 38.77 | 39.54 | 38.54 | 39.52 | 418,002 | +0.93(+2.41%) |
Aug 24, 2022 | 38.68 | 38.88 | 38.33 | 38.59 | 176,784 | -0.07(-0.18%) |
Aug 23, 2022 | 38.64 | 39.13 | 38.60 | 38.66 | 166,685 | +0.15(+0.39%) |
Aug 22, 2022 | 38.83 | 38.83 | 38.38 | 38.51 | 126,228 | -0.80(-2.04%) |
Aug 19, 2022 | 39.48 | 39.71 | 39.21 | 39.31 | 159,457 | -0.68(-1.70%) |
Aug 18, 2022 | 39.53 | 40.09 | 39.44 | 39.99 | 139,247 | +0.50(+1.27%) |
Aug 17, 2022 | 39.86 | 39.87 | 39.33 | 39.49 | 201,710 | -0.88(-2.18%) |
Aug 16, 2022 | 39.89 | 40.66 | 39.79 | 40.37 | 201,302 | +0.44(+1.10%) |
Aug 15, 2022 | 39.65 | 39.97 | 39.48 | 39.93 | 138,090 | -0.06(-0.15%) |
Aug 12, 2022 | 39.57 | 40.03 | 39.32 | 39.99 | 164,842 | +0.69(+1.76%) |
Aug 11, 2022 | 39.49 | 39.90 | 39.22 | 39.30 | 200,124 | +0.21(+0.54%) |
Aug 10, 2022 | 38.70 | 39.18 | 38.52 | 39.09 | 377,711 | +1.16(+3.06%) |
Aug 09, 2022 | 38.77 | 38.77 | 37.77 | 37.93 | 348,339 | -1.08(-2.77%) |
Aug 08, 2022 | 38.81 | 39.48 | 38.74 | 39.01 | 161,497 | +0.47(+1.22%) |
Aug 05, 2022 | 38.11 | 38.70 | 38.00 | 38.54 | 274,137 | +0.20(+0.52%) |
Aug 04, 2022 | 38.54 | 38.54 | 38.23 | 38.34 | 318,873 | -0.16(-0.42%) |
Aug 03, 2022 | 38.13 | 38.62 | 38.00 | 38.50 | 185,477 | +0.81(+2.15%) |
Aug 02, 2022 | 37.99 | 38.20 | 37.60 | 37.69 | 289,206 | -0.59(-1.54%) |
Aug 01, 2022 | 37.80 | 38.53 | 37.44 | 38.28 | 144,684 | +0.30(+0.79%) |
Jul 29, 2022 | 37.84 | 38.05 | 37.42 | 37.98 | 341,701 | +0.31(+0.82%) |
Jul 28, 2022 | 37.19 | 37.74 | 36.77 | 37.67 | 245,301 | +0.61(+1.65%) |
Jul 27, 2022 | 36.39 | 37.25 | 36.12 | 37.06 | 193,492 | +0.95(+2.63%) |
Jul 26, 2022 | 36.36 | 36.36 | 36.03 | 36.11 | 113,236 | -0.49(-1.34%) |
Jul 25, 2022 | 36.73 | 36.73 | 36.41 | 36.60 | 79,214 | +0.05(+0.14%) |
Jul 22, 2022 | 37.16 | 37.23 | 36.23 | 36.55 | 364,172 | -0.49(-1.32%) |
Jul 21, 2022 | 36.95 | 37.07 | 36.32 | 37.04 | 136,860 | -0.03(-0.08%) |
Jul 20, 2022 | 36.37 | 37.08 | 36.23 | 37.07 | 252,083 | +0.69(+1.90%) |
Jul 19, 2022 | 35.42 | 36.45 | 35.42 | 36.38 | 346,197 | +1.49(+4.27%) |
Jul 18, 2022 | 35.04 | 35.49 | 34.81 | 34.89 | 163,001 | +0.35(+1.01%) |
Jul 15, 2022 | 34.29 | 34.60 | 33.82 | 34.54 | 166,385 | +0.64(+1.89%) |
Jul 14, 2022 | 33.55 | 33.91 | 33.26 | 33.90 | 140,559 | -0.31(-0.91%) |
Jul 13, 2022 | 33.70 | 34.29 | 33.60 | 34.21 | 179,055 | +0.13(+0.38%) |
Jul 12, 2022 | 33.87 | 34.45 | 33.87 | 34.08 | 322,130 | +0.07(+0.21%) |
Jul 11, 2022 | 34.34 | 34.34 | 33.92 | 34.01 | 135,097 | -0.54(-1.56%) |
Jul 08, 2022 | 34.46 | 34.78 | 34.12 | 34.55 | 138,468 | -0.01(-0.03%) |
Jul 07, 2022 | 33.71 | 34.60 | 33.71 | 34.56 | 195,103 | +1.16(+3.47%) |
Jul 06, 2022 | 34.09 | 34.27 | 33.08 | 33.40 | 141,543 | -0.71(-2.08%) |
Jul 05, 2022 | 33.20 | 34.11 | 32.88 | 34.11 | 330,037 | +0.29(+0.86%) |