Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.52 | 38.00 | 37.33 | 37.60 | 124,405 | -0.01(-0.03%) |
Sep 29, 2022 | 37.57 | 37.70 | 36.34 | 37.61 | 115,685 | -0.38(-1.00%) |
Sep 28, 2022 | 37.80 | 38.36 | 37.12 | 37.99 | 91,497 | +0.56(+1.50%) |
Sep 27, 2022 | 37.75 | 38.10 | 36.94 | 37.43 | 100,906 | +0.03(+0.08%) |
Sep 26, 2022 | 38.10 | 38.61 | 37.15 | 37.40 | 109,333 | -0.97(-2.53%) |
Sep 23, 2022 | 38.70 | 38.73 | 37.80 | 38.37 | 120,964 | -0.71(-1.82%) |
Sep 22, 2022 | 39.03 | 39.59 | 38.66 | 39.08 | 111,956 | -0.19(-0.48%) |
Sep 21, 2022 | 40.81 | 40.81 | 39.07 | 39.27 | 148,850 | -1.28(-3.16%) |
Sep 20, 2022 | 40.13 | 40.84 | 39.71 | 40.55 | 76,327 | -0.15(-0.37%) |
Sep 19, 2022 | 39.76 | 40.92 | 39.54 | 40.70 | 120,562 | +0.59(+1.47%) |
Sep 16, 2022 | 40.18 | 40.97 | 39.10 | 40.11 | 672,113 | +0.03(+0.07%) |
Sep 15, 2022 | 40.48 | 40.96 | 39.47 | 40.08 | 108,470 | -0.51(-1.26%) |
Sep 14, 2022 | 40.79 | 40.98 | 40.19 | 40.59 | 91,844 | -0.35(-0.85%) |
Sep 13, 2022 | 41.53 | 41.77 | 40.55 | 40.94 | 83,093 | -1.29(-3.05%) |
Sep 12, 2022 | 42.26 | 43.00 | 41.80 | 42.23 | 79,067 | -0.07(-0.17%) |
Sep 09, 2022 | 42.37 | 43.32 | 42.11 | 42.30 | 92,446 | +0.08(+0.19%) |
Sep 08, 2022 | 42.32 | 42.91 | 41.24 | 42.22 | 85,327 | -0.45(-1.05%) |
Sep 07, 2022 | 41.17 | 42.72 | 41.17 | 42.67 | 130,395 | +1.62(+3.95%) |
Sep 06, 2022 | 42.18 | 42.18 | 39.11 | 41.05 | 177,754 | -1.16(-2.75%) |
Sep 02, 2022 | 42.71 | 43.33 | 41.89 | 42.21 | 84,678 | -0.40(-0.94%) |
Sep 01, 2022 | 42.47 | 42.74 | 41.83 | 42.61 | 123,112 | +0.07(+0.16%) |
Aug 31, 2022 | 43.24 | 43.76 | 42.26 | 42.54 | 184,112 | -1.03(-2.36%) |
Aug 30, 2022 | 43.89 | 44.31 | 43.02 | 43.57 | 88,858 | -0.34(-0.77%) |
Aug 29, 2022 | 44.47 | 44.75 | 43.63 | 43.91 | 74,079 | -0.91(-2.03%) |
Aug 26, 2022 | 44.19 | 45.19 | 43.84 | 44.82 | 111,083 | +0.69(+1.56%) |
Aug 25, 2022 | 43.54 | 44.35 | 43.50 | 44.13 | 86,806 | +0.26(+0.59%) |
Aug 24, 2022 | 44.38 | 44.76 | 43.72 | 43.87 | 54,772 | -0.51(-1.15%) |
Aug 23, 2022 | 44.86 | 45.11 | 44.26 | 44.38 | 91,532 | -0.21(-0.47%) |
Aug 22, 2022 | 44.63 | 44.92 | 44.19 | 44.59 | 64,498 | -0.39(-0.87%) |
Aug 19, 2022 | 45.56 | 45.66 | 44.58 | 44.98 | 61,523 | -0.72(-1.58%) |
Aug 18, 2022 | 45.95 | 46.00 | 45.15 | 45.70 | 73,395 | -0.27(-0.59%) |
Aug 17, 2022 | 45.47 | 46.22 | 44.74 | 45.97 | 87,448 | +0.23(+0.50%) |
Aug 16, 2022 | 43.78 | 46.48 | 42.00 | 45.74 | 168,567 | +0.53(+1.17%) |
Aug 15, 2022 | 45.58 | 45.70 | 44.68 | 45.21 | 105,466 | -0.66(-1.44%) |
Aug 12, 2022 | 44.20 | 45.87 | 43.87 | 45.87 | 150,513 | +2.13(+4.87%) |
Aug 11, 2022 | 43.05 | 44.19 | 43.05 | 43.74 | 161,129 | +1.13(+2.65%) |
Aug 10, 2022 | 43.18 | 43.81 | 42.06 | 42.61 | 143,171 | +0.11(+0.26%) |
Aug 09, 2022 | 42.62 | 43.50 | 41.96 | 42.50 | 161,975 | -0.13(-0.30%) |
Aug 08, 2022 | 44.78 | 45.00 | 42.23 | 42.63 | 299,153 | -0.59(-1.37%) |
Aug 05, 2022 | 41.90 | 43.34 | 41.41 | 43.22 | 121,751 | +1.32(+3.15%) |
Aug 04, 2022 | 41.89 | 43.12 | 41.03 | 41.90 | 152,571 | +0.39(+0.94%) |
Aug 03, 2022 | 40.01 | 46.34 | 39.68 | 41.51 | 582,714 | +6.71(+19.28%) |
Aug 02, 2022 | 36.22 | 36.22 | 34.75 | 34.80 | 52,476 | -1.19(-3.31%) |
Aug 01, 2022 | 35.27 | 36.43 | 35.22 | 35.99 | 96,672 | +0.29(+0.81%) |
Jul 29, 2022 | 36.16 | 36.31 | 35.55 | 35.70 | 55,820 | -0.59(-1.63%) |
Jul 28, 2022 | 36.24 | 36.46 | 35.60 | 36.29 | 37,894 | +0.13(+0.36%) |
Jul 27, 2022 | 35.67 | 36.38 | 35.40 | 36.16 | 72,967 | +0.79(+2.23%) |
Jul 26, 2022 | 35.99 | 35.99 | 34.90 | 35.37 | 73,208 | -0.48(-1.34%) |
Jul 25, 2022 | 35.50 | 36.19 | 35.42 | 35.85 | 47,316 | +0.43(+1.21%) |
Jul 22, 2022 | 35.64 | 35.74 | 34.71 | 35.42 | 42,720 | -0.28(-0.78%) |
Jul 21, 2022 | 35.40 | 35.75 | 34.99 | 35.70 | 64,381 | -0.21(-0.58%) |
Jul 20, 2022 | 35.71 | 36.15 | 35.24 | 35.91 | 55,325 | -0.02(-0.06%) |
Jul 19, 2022 | 35.14 | 36.49 | 35.14 | 35.93 | 68,486 | +0.97(+2.77%) |
Jul 18, 2022 | 36.12 | 36.35 | 34.80 | 34.96 | 52,655 | -0.63(-1.77%) |
Jul 15, 2022 | 35.26 | 36.06 | 34.44 | 35.59 | 85,057 | +0.74(+2.12%) |
Jul 14, 2022 | 33.75 | 34.94 | 33.35 | 34.85 | 67,909 | +0.81(+2.38%) |
Jul 13, 2022 | 33.45 | 34.56 | 33.38 | 34.04 | 99,067 | +0.07(+0.21%) |
Jul 12, 2022 | 33.70 | 34.82 | 33.70 | 33.97 | 137,356 | +0.23(+0.68%) |
Jul 11, 2022 | 33.55 | 33.77 | 32.85 | 33.74 | 68,596 | +0.18(+0.54%) |
Jul 08, 2022 | 33.95 | 34.46 | 33.10 | 33.56 | 91,237 | -0.12(-0.36%) |
Jul 07, 2022 | 33.32 | 34.34 | 33.32 | 33.68 | 116,048 | +0.55(+1.66%) |
Jul 06, 2022 | 35.04 | 35.30 | 32.91 | 33.13 | 88,542 | -1.34(-3.89%) |
Jul 05, 2022 | 34.00 | 34.47 | 32.66 | 34.47 | 104,347 | -0.03(-0.09%) |