Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.68 | 33.38 | 31.68 | 32.59 | 67,523 | +0.34(+1.04%) |
Sep 29, 2022 | 31.75 | 33.33 | 31.75 | 32.25 | 99,181 | -0.46(-1.39%) |
Sep 28, 2022 | 32.56 | 33.01 | 32.08 | 32.71 | 23,213 | -0.09(-0.29%) |
Sep 27, 2022 | 33.90 | 33.90 | 32.00 | 32.80 | 78,998 | +0.06(+0.18%) |
Sep 26, 2022 | 33.82 | 33.82 | 32.32 | 32.74 | 22,148 | -0.13(-0.40%) |
Sep 23, 2022 | 33.72 | 33.95 | 32.87 | 32.87 | 10,884 | -0.92(-2.72%) |
Sep 22, 2022 | 33.13 | 34.52 | 33.13 | 33.79 | 22,556 | +0.43(+1.28%) |
Sep 21, 2022 | 33.16 | 34.30 | 33.14 | 33.36 | 33,451 | -0.75(-2.20%) |
Sep 20, 2022 | 33.64 | 34.36 | 33.57 | 34.11 | 21,822 | -0.56(-1.62%) |
Sep 19, 2022 | 33.38 | 35.35 | 33.38 | 34.67 | 28,516 | +0.49(+1.43%) |
Sep 16, 2022 | 34.37 | 34.68 | 34.16 | 34.18 | 12,938 | -0.37(-1.07%) |
Sep 15, 2022 | 36.10 | 36.10 | 34.00 | 34.55 | 21,896 | -0.32(-0.92%) |
Sep 14, 2022 | 35.22 | 35.22 | 34.65 | 34.87 | 18,056 | +0.51(+1.48%) |
Sep 13, 2022 | 34.13 | 36.05 | 34.13 | 34.36 | 26,443 | -1.73(-4.81%) |
Sep 12, 2022 | 36.68 | 36.68 | 35.50 | 36.09 | 51,752 | +0.09(+0.24%) |
Sep 09, 2022 | 35.83 | 36.78 | 35.44 | 36.01 | 54,092 | +1.10(+3.15%) |
Sep 08, 2022 | 35.16 | 35.16 | 34.40 | 34.91 | 67,523 | +1.18(+3.50%) |
Sep 07, 2022 | 32.21 | 33.84 | 32.21 | 33.73 | 46,075 | -0.47(-1.37%) |
Sep 06, 2022 | 34.09 | 34.61 | 34.09 | 34.20 | 21,693 | -1.10(-3.11%) |
Sep 02, 2022 | 34.49 | 35.79 | 34.49 | 35.30 | 13,731 | -0.58(-1.62%) |
Sep 01, 2022 | 35.13 | 36.21 | 35.13 | 35.88 | 12,291 | -1.53(-4.09%) |
Aug 31, 2022 | 37.24 | 37.67 | 37.24 | 37.41 | 7,711 | +0.39(+1.05%) |
Aug 30, 2022 | 37.10 | 37.52 | 36.87 | 37.02 | 7,583 | +0.21(+0.57%) |
Aug 29, 2022 | 36.04 | 37.13 | 36.04 | 36.81 | 35,837 | -1.34(-3.51%) |
Aug 26, 2022 | 38.75 | 38.87 | 38.07 | 38.15 | 5,258 | -0.61(-1.57%) |
Aug 25, 2022 | 38.55 | 38.76 | 38.51 | 38.76 | 4,404 | +0.83(+2.20%) |
Aug 24, 2022 | 38.05 | 38.11 | 37.87 | 37.93 | 19,920 | -0.80(-2.06%) |
Aug 23, 2022 | 37.37 | 39.16 | 37.37 | 38.73 | 10,157 | -0.42(-1.09%) |
Aug 22, 2022 | 39.40 | 40.51 | 39.05 | 39.15 | 8,961 | -0.68(-1.71%) |
Aug 19, 2022 | 40.70 | 40.70 | 39.72 | 39.83 | 6,389 | -1.17(-2.85%) |
Aug 18, 2022 | 41.46 | 41.46 | 40.92 | 41.00 | 7,287 | +0.45(+1.11%) |
Aug 17, 2022 | 40.60 | 40.67 | 40.38 | 40.55 | 3,581 | +0.64(+1.61%) |
Aug 16, 2022 | 39.74 | 40.08 | 39.74 | 39.91 | 4,650 | +2.24(+5.94%) |
Aug 15, 2022 | 38.18 | 38.18 | 37.67 | 37.67 | 22,641 | -0.04(-0.11%) |
Aug 12, 2022 | 37.62 | 37.91 | 37.15 | 37.71 | 8,908 | +0.48(+1.29%) |
Aug 11, 2022 | 38.54 | 38.54 | 37.12 | 37.23 | 9,105 | -0.27(-0.72%) |
Aug 10, 2022 | 35.97 | 37.51 | 35.97 | 37.50 | 8,824 | +0.79(+2.15%) |
Aug 09, 2022 | 36.92 | 36.92 | 36.68 | 36.71 | 9,141 | -0.19(-0.51%) |
Aug 08, 2022 | 36.07 | 37.32 | 36.07 | 36.90 | 13,012 | -1.61(-4.18%) |
Aug 05, 2022 | 35.90 | 38.51 | 35.90 | 38.51 | 30,980 | +1.68(+4.56%) |
Aug 04, 2022 | 36.43 | 36.91 | 36.43 | 36.83 | 18,319 | +0.17(+0.46%) |
Aug 03, 2022 | 36.84 | 36.95 | 36.50 | 36.66 | 7,308 | -0.65(-1.73%) |
Aug 02, 2022 | 37.81 | 37.81 | 36.86 | 37.30 | 9,978 | -1.59(-4.08%) |
Aug 01, 2022 | 39.03 | 39.13 | 38.68 | 38.89 | 12,697 | +0.24(+0.62%) |
Jul 29, 2022 | 39.16 | 39.16 | 38.54 | 38.65 | 5,774 | +0.85(+2.25%) |
Jul 28, 2022 | 37.74 | 37.88 | 37.55 | 37.80 | 12,130 | +0.49(+1.31%) |
Jul 27, 2022 | 36.11 | 37.68 | 36.11 | 37.31 | 6,028 | +0.32(+0.87%) |
Jul 26, 2022 | 36.20 | 37.50 | 36.20 | 36.99 | 6,872 | -0.38(-1.02%) |
Jul 25, 2022 | 36.78 | 37.90 | 36.78 | 37.37 | 15,378 | -0.06(-0.16%) |
Jul 22, 2022 | 38.02 | 38.02 | 37.11 | 37.43 | 14,170 | +1.19(+3.28%) |
Jul 21, 2022 | 35.51 | 36.32 | 35.50 | 36.24 | 28,958 | +0.32(+0.89%) |
Jul 20, 2022 | 35.02 | 36.41 | 35.02 | 35.92 | 49,086 | +0.01(+0.03%) |
Jul 19, 2022 | 35.74 | 35.91 | 34.65 | 35.91 | 10,410 | -0.33(-0.91%) |
Jul 18, 2022 | 37.04 | 37.31 | 36.06 | 36.24 | 46,811 | -0.23(-0.63%) |
Jul 15, 2022 | 35.15 | 36.47 | 35.15 | 36.47 | 85,410 | +0.75(+2.10%) |
Jul 14, 2022 | 34.95 | 36.24 | 34.94 | 35.72 | 16,374 | -0.44(-1.22%) |
Jul 13, 2022 | 35.87 | 36.32 | 35.86 | 36.16 | 9,381 | -0.24(-0.66%) |
Jul 12, 2022 | 36.30 | 36.65 | 36.03 | 36.40 | 14,006 | +0.27(+0.75%) |
Jul 11, 2022 | 35.79 | 36.48 | 35.79 | 36.13 | 18,798 | -0.48(-1.32%) |
Jul 08, 2022 | 37.26 | 37.26 | 36.34 | 36.62 | 7,744 | -0.13(-0.37%) |
Jul 07, 2022 | 36.27 | 36.90 | 36.27 | 36.75 | 15,729 | -0.51(-1.37%) |
Jul 06, 2022 | 36.83 | 37.26 | 36.83 | 37.26 | 11,737 | +0.37(+1.00%) |
Jul 05, 2022 | 36.56 | 37.19 | 35.94 | 36.89 | 16,815 | +0.84(+2.33%) |