Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.74 | 33.65 | 32.74 | 33.48 | 433,011 | +0.85(+2.60%) |
Sep 29, 2022 | 32.97 | 33.05 | 31.75 | 32.63 | 336,144 | -0.61(-1.83%) |
Sep 28, 2022 | 32.30 | 33.45 | 32.30 | 33.23 | 269,621 | +0.79(+2.42%) |
Sep 27, 2022 | 32.95 | 33.16 | 32.30 | 32.45 | 278,223 | -0.42(-1.28%) |
Sep 26, 2022 | 34.31 | 34.31 | 32.32 | 32.87 | 398,842 | -1.56(-4.52%) |
Sep 23, 2022 | 34.90 | 35.18 | 34.12 | 34.42 | 278,034 | -0.90(-2.56%) |
Sep 22, 2022 | 35.89 | 35.89 | 34.83 | 35.33 | 300,843 | -0.54(-1.50%) |
Sep 21, 2022 | 36.85 | 37.10 | 35.83 | 35.86 | 470,011 | -0.77(-2.10%) |
Sep 20, 2022 | 37.11 | 37.14 | 36.35 | 36.63 | 461,309 | -0.88(-2.35%) |
Sep 19, 2022 | 37.12 | 37.54 | 36.88 | 37.51 | 250,387 | +0.00(+0.00%) |
Sep 16, 2022 | 37.68 | 37.87 | 36.87 | 37.51 | 794,913 | -0.29(-0.78%) |
Sep 15, 2022 | 38.28 | 38.71 | 37.72 | 37.81 | 214,822 | -0.54(-1.42%) |
Sep 14, 2022 | 39.46 | 39.53 | 37.95 | 38.35 | 359,658 | -1.14(-2.88%) |
Sep 13, 2022 | 39.67 | 39.85 | 39.27 | 39.49 | 223,018 | -0.43(-1.07%) |
Sep 12, 2022 | 39.68 | 40.11 | 39.47 | 39.91 | 180,156 | +0.50(+1.26%) |
Sep 09, 2022 | 39.18 | 39.65 | 39.03 | 39.42 | 166,686 | +0.31(+0.80%) |
Sep 08, 2022 | 39.19 | 39.58 | 39.08 | 39.10 | 151,267 | -0.37(-0.95%) |
Sep 07, 2022 | 38.88 | 39.59 | 38.88 | 39.48 | 206,659 | +0.60(+1.53%) |
Sep 06, 2022 | 39.14 | 39.22 | 38.55 | 38.88 | 224,482 | -0.06(-0.16%) |
Sep 02, 2022 | 39.77 | 39.97 | 38.85 | 38.94 | 230,645 | -0.51(-1.29%) |
Sep 01, 2022 | 40.00 | 40.30 | 39.12 | 39.45 | 344,131 | -0.49(-1.23%) |
Aug 31, 2022 | 40.20 | 40.32 | 39.67 | 39.94 | 368,804 | -0.22(-0.55%) |
Aug 30, 2022 | 40.04 | 40.32 | 39.82 | 40.16 | 338,977 | +0.35(+0.87%) |
Aug 29, 2022 | 39.67 | 40.08 | 39.33 | 39.82 | 218,714 | -0.02(-0.04%) |
Aug 26, 2022 | 40.04 | 40.47 | 39.43 | 39.83 | 341,246 | -0.19(-0.47%) |
Aug 25, 2022 | 39.37 | 40.15 | 39.35 | 40.02 | 144,569 | +0.55(+1.40%) |
Aug 24, 2022 | 39.38 | 39.72 | 39.23 | 39.47 | 147,917 | +0.20(+0.50%) |
Aug 23, 2022 | 39.79 | 39.81 | 38.83 | 39.27 | 276,058 | -0.55(-1.39%) |
Aug 22, 2022 | 39.68 | 39.90 | 39.33 | 39.83 | 304,607 | +0.00(+0.00%) |
Aug 19, 2022 | 39.23 | 39.92 | 39.19 | 39.83 | 247,023 | +0.58(+1.49%) |
Aug 18, 2022 | 39.66 | 40.18 | 39.16 | 39.24 | 268,691 | -0.41(-1.03%) |
Aug 17, 2022 | 38.98 | 39.76 | 38.77 | 39.65 | 263,872 | +0.40(+1.02%) |
Aug 16, 2022 | 39.34 | 39.53 | 39.14 | 39.25 | 269,034 | -0.24(-0.61%) |
Aug 15, 2022 | 39.35 | 39.49 | 38.91 | 39.49 | 236,206 | +0.14(+0.36%) |
Aug 12, 2022 | 38.67 | 39.44 | 38.51 | 39.35 | 344,366 | +0.82(+2.14%) |
Aug 11, 2022 | 38.53 | 38.66 | 38.16 | 38.52 | 191,039 | +0.15(+0.39%) |
Aug 10, 2022 | 38.83 | 38.83 | 38.03 | 38.37 | 272,335 | -0.12(-0.32%) |
Aug 09, 2022 | 37.90 | 38.50 | 37.73 | 38.50 | 311,742 | +0.63(+1.66%) |
Aug 08, 2022 | 37.04 | 38.04 | 37.04 | 37.87 | 318,882 | +0.82(+2.22%) |
Aug 05, 2022 | 36.87 | 37.13 | 36.49 | 37.04 | 231,934 | +0.04(+0.10%) |
Aug 04, 2022 | 37.40 | 37.58 | 36.94 | 37.01 | 298,576 | -0.31(-0.83%) |
Aug 03, 2022 | 38.13 | 38.23 | 37.31 | 37.32 | 372,957 | -0.54(-1.43%) |
Aug 02, 2022 | 38.38 | 38.67 | 37.84 | 37.86 | 310,422 | -0.43(-1.11%) |
Aug 01, 2022 | 37.65 | 38.43 | 37.46 | 38.28 | 514,386 | +1.16(+3.13%) |
Jul 29, 2022 | 36.82 | 37.82 | 36.41 | 37.12 | 597,452 | +0.82(+2.24%) |
Jul 28, 2022 | 35.88 | 36.31 | 35.66 | 36.31 | 264,071 | +0.67(+1.89%) |
Jul 27, 2022 | 35.37 | 35.82 | 35.37 | 35.63 | 200,564 | +0.22(+0.63%) |
Jul 26, 2022 | 35.39 | 35.66 | 35.20 | 35.41 | 217,103 | +0.17(+0.48%) |
Jul 25, 2022 | 35.09 | 35.56 | 35.00 | 35.24 | 249,544 | +0.28(+0.81%) |
Jul 22, 2022 | 34.83 | 35.01 | 34.60 | 34.96 | 159,332 | +0.39(+1.13%) |
Jul 21, 2022 | 34.52 | 34.58 | 33.63 | 34.57 | 280,047 | -0.11(-0.31%) |
Jul 20, 2022 | 35.01 | 35.15 | 34.65 | 34.68 | 210,465 | -0.36(-1.04%) |
Jul 19, 2022 | 35.05 | 35.27 | 34.80 | 35.04 | 216,342 | +0.19(+0.56%) |
Jul 18, 2022 | 35.20 | 35.48 | 34.79 | 34.85 | 213,522 | -0.30(-0.85%) |
Jul 15, 2022 | 35.27 | 35.42 | 34.91 | 35.15 | 269,002 | +0.28(+0.81%) |
Jul 14, 2022 | 34.04 | 34.94 | 34.01 | 34.86 | 239,846 | +0.44(+1.28%) |
Jul 13, 2022 | 34.48 | 34.65 | 34.08 | 34.42 | 153,239 | -0.22(-0.64%) |
Jul 12, 2022 | 34.21 | 34.78 | 34.09 | 34.64 | 291,707 | +0.52(+1.52%) |
Jul 11, 2022 | 33.98 | 34.22 | 33.79 | 34.12 | 262,451 | +0.30(+0.89%) |
Jul 08, 2022 | 33.93 | 34.03 | 33.64 | 33.82 | 204,833 | +0.09(+0.26%) |
Jul 07, 2022 | 33.93 | 34.06 | 33.67 | 33.74 | 189,389 | -0.04(-0.10%) |
Jul 06, 2022 | 33.93 | 34.16 | 33.47 | 33.77 | 323,336 | -0.16(-0.47%) |
Jul 05, 2022 | 34.41 | 34.41 | 33.26 | 33.93 | 313,675 | -0.30(-0.88%) |