Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.15 | 34.00 | 33.05 | 33.08 | 551,826 | +0.16(+0.49%) |
Sep 29, 2022 | 33.00 | 33.80 | 32.56 | 32.92 | 743,740 | -1.04(-3.06%) |
Sep 28, 2022 | 32.80 | 34.05 | 32.80 | 33.96 | 461,181 | -0.12(-0.35%) |
Sep 27, 2022 | 34.40 | 34.50 | 34.01 | 34.08 | 796,815 | -0.57(-1.65%) |
Sep 26, 2022 | 34.62 | 35.49 | 34.49 | 34.65 | 485,601 | -0.03(-0.09%) |
Sep 23, 2022 | 34.74 | 35.00 | 34.37 | 34.68 | 450,080 | -0.49(-1.39%) |
Sep 22, 2022 | 35.20 | 35.46 | 35.17 | 35.17 | 438,777 | -0.74(-2.06%) |
Sep 21, 2022 | 36.11 | 36.40 | 35.88 | 35.91 | 261,464 | -0.15(-0.42%) |
Sep 20, 2022 | 35.80 | 36.32 | 35.80 | 36.06 | 432,081 | -0.30(-0.83%) |
Sep 19, 2022 | 36.02 | 36.50 | 36.02 | 36.36 | 701,125 | +0.25(+0.69%) |
Sep 16, 2022 | 35.50 | 36.37 | 35.50 | 36.11 | 406,175 | +0.02(+0.06%) |
Sep 15, 2022 | 35.80 | 36.35 | 35.60 | 36.09 | 537,982 | -0.18(-0.50%) |
Sep 14, 2022 | 36.16 | 36.64 | 35.61 | 36.27 | 268,549 | -0.23(-0.63%) |
Sep 13, 2022 | 36.60 | 37.28 | 36.35 | 36.50 | 399,811 | -1.67(-4.38%) |
Sep 12, 2022 | 37.05 | 38.49 | 37.05 | 38.17 | 430,718 | +0.48(+1.29%) |
Sep 09, 2022 | 37.85 | 39.00 | 37.52 | 37.69 | 358,268 | +1.05(+2.85%) |
Sep 08, 2022 | 36.44 | 36.93 | 36.32 | 36.64 | 962,621 | -0.52(-1.40%) |
Sep 07, 2022 | 37.17 | 37.39 | 36.86 | 37.16 | 396,299 | -0.25(-0.67%) |
Sep 06, 2022 | 37.80 | 37.80 | 37.31 | 37.41 | 551,848 | -0.04(-0.11%) |
Sep 02, 2022 | 37.65 | 37.85 | 37.39 | 37.45 | 274,870 | -1.00(-2.60%) |
Sep 01, 2022 | 39.00 | 39.00 | 38.05 | 38.45 | 326,762 | +0.18(+0.47%) |
Aug 31, 2022 | 38.20 | 39.60 | 38.20 | 38.27 | 277,660 | -0.07(-0.17%) |
Aug 30, 2022 | 38.50 | 39.00 | 38.15 | 38.34 | 257,043 | -1.09(-2.77%) |
Aug 29, 2022 | 39.65 | 39.65 | 39.00 | 39.43 | 435,338 | -0.17(-0.43%) |
Aug 26, 2022 | 39.90 | 40.49 | 39.59 | 39.60 | 267,545 | -0.21(-0.53%) |
Aug 25, 2022 | 39.30 | 40.03 | 39.30 | 39.81 | 339,172 | +1.86(+4.90%) |
Aug 24, 2022 | 37.75 | 38.50 | 37.46 | 37.95 | 322,083 | -0.12(-0.32%) |
Aug 23, 2022 | 38.00 | 39.00 | 37.95 | 38.07 | 453,262 | +0.05(+0.13%) |
Aug 22, 2022 | 38.02 | 39.00 | 37.83 | 38.02 | 741,985 | -0.03(-0.08%) |
Aug 19, 2022 | 38.50 | 38.50 | 37.89 | 38.05 | 363,520 | -0.22(-0.56%) |
Aug 18, 2022 | 38.60 | 38.80 | 38.06 | 38.27 | 308,949 | -0.67(-1.73%) |
Aug 17, 2022 | 38.24 | 38.99 | 38.23 | 38.94 | 196,632 | -0.34(-0.87%) |
Aug 16, 2022 | 38.80 | 39.55 | 38.80 | 39.28 | 241,050 | -0.27(-0.68%) |
Aug 15, 2022 | 39.58 | 39.58 | 38.73 | 39.55 | 271,087 | -0.08(-0.20%) |
Aug 12, 2022 | 39.69 | 39.79 | 39.00 | 39.63 | 351,863 | +0.73(+1.88%) |
Aug 11, 2022 | 39.05 | 39.49 | 38.90 | 38.90 | 385,054 | -0.05(-0.13%) |
Aug 10, 2022 | 40.09 | 40.09 | 38.83 | 38.95 | 341,030 | -0.14(-0.36%) |
Aug 09, 2022 | 39.99 | 40.00 | 38.81 | 39.09 | 405,469 | +0.02(+0.05%) |
Aug 08, 2022 | 39.40 | 39.46 | 38.94 | 39.07 | 322,301 | +0.27(+0.70%) |
Aug 05, 2022 | 38.50 | 39.04 | 38.26 | 38.80 | 313,911 | -0.14(-0.36%) |
Aug 04, 2022 | 39.00 | 39.90 | 38.94 | 38.94 | 209,898 | +0.71(+1.87%) |
Aug 03, 2022 | 37.93 | 38.31 | 37.80 | 38.23 | 337,510 | +0.12(+0.33%) |
Aug 02, 2022 | 38.02 | 38.53 | 37.75 | 38.10 | 432,529 | -0.75(-1.93%) |
Aug 01, 2022 | 39.20 | 39.25 | 38.85 | 38.85 | 360,478 | -1.30(-3.24%) |
Jul 29, 2022 | 40.52 | 40.52 | 40.01 | 40.15 | 280,524 | -0.37(-0.91%) |
Jul 28, 2022 | 40.42 | 40.83 | 40.30 | 40.52 | 278,568 | -0.73(-1.77%) |
Jul 27, 2022 | 41.00 | 41.79 | 40.94 | 41.25 | 498,055 | +0.19(+0.46%) |
Jul 26, 2022 | 41.34 | 41.38 | 40.98 | 41.06 | 501,882 | +0.05(+0.12%) |
Jul 25, 2022 | 40.90 | 41.10 | 40.60 | 41.01 | 307,832 | +0.71(+1.76%) |
Jul 22, 2022 | 40.25 | 40.93 | 40.17 | 40.30 | 188,329 | -0.30(-0.74%) |
Jul 21, 2022 | 39.85 | 40.60 | 39.85 | 40.60 | 216,694 | -1.35(-3.22%) |
Jul 20, 2022 | 42.35 | 42.69 | 41.72 | 41.95 | 265,558 | -1.10(-2.56%) |
Jul 19, 2022 | 42.40 | 43.19 | 42.40 | 43.05 | 214,787 | +0.85(+2.01%) |
Jul 18, 2022 | 43.49 | 43.50 | 42.20 | 42.20 | 273,721 | +0.34(+0.81%) |
Jul 15, 2022 | 41.75 | 42.30 | 41.52 | 41.86 | 295,890 | -0.19(-0.45%) |
Jul 14, 2022 | 42.14 | 42.32 | 41.85 | 42.05 | 285,602 | -0.75(-1.75%) |
Jul 13, 2022 | 42.25 | 42.98 | 42.25 | 42.80 | 193,003 | +0.45(+1.06%) |
Jul 12, 2022 | 42.13 | 42.65 | 42.12 | 42.35 | 173,826 | -0.02(-0.05%) |
Jul 11, 2022 | 42.09 | 42.69 | 42.09 | 42.37 | 247,848 | -1.33(-3.04%) |
Jul 08, 2022 | 42.81 | 44.00 | 42.81 | 43.70 | 280,054 | -0.34(-0.77%) |
Jul 07, 2022 | 44.00 | 44.12 | 43.00 | 44.04 | 273,606 | +0.55(+1.26%) |
Jul 06, 2022 | 42.82 | 43.49 | 42.82 | 43.49 | 267,253 | -0.43(-0.98%) |
Jul 05, 2022 | 43.42 | 43.99 | 43.00 | 43.92 | 331,796 | +0.05(+0.13%) |