Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.94 | 34.18 | 33.71 | 34.01 | 33,989 | -0.16(-0.46%) |
Sep 29, 2022 | 34.22 | 34.43 | 33.91 | 34.17 | 242,036 | -1.42(-3.98%) |
Sep 28, 2022 | 35.23 | 35.75 | 35.23 | 35.58 | 12,738 | +0.35(+1.00%) |
Sep 27, 2022 | 34.38 | 35.92 | 34.38 | 35.23 | 8,665 | -0.80(-2.23%) |
Sep 26, 2022 | 34.30 | 36.78 | 34.30 | 36.03 | 64,458 | +1.34(+3.87%) |
Sep 23, 2022 | 34.22 | 35.03 | 34.22 | 34.69 | 24,190 | -0.92(-2.57%) |
Sep 22, 2022 | 35.73 | 36.16 | 35.61 | 35.61 | 5,739 | -0.37(-1.03%) |
Sep 21, 2022 | 36.39 | 36.39 | 35.98 | 35.98 | 9,001 | -0.98(-2.65%) |
Sep 20, 2022 | 38.79 | 38.79 | 36.82 | 36.96 | 5,265 | +0.09(+0.25%) |
Sep 19, 2022 | 35.38 | 44.89 | 35.38 | 36.87 | 33,937 | -0.03(-0.09%) |
Sep 16, 2022 | 37.10 | 37.49 | 36.84 | 36.90 | 46,118 | -0.91(-2.42%) |
Sep 15, 2022 | 38.05 | 38.26 | 37.68 | 37.81 | 12,410 | -0.64(-1.65%) |
Sep 14, 2022 | 38.21 | 38.48 | 38.11 | 38.45 | 19,147 | +0.30(+0.79%) |
Sep 13, 2022 | 38.00 | 38.70 | 38.00 | 38.15 | 33,033 | -1.28(-3.25%) |
Sep 12, 2022 | 38.46 | 39.50 | 38.46 | 39.43 | 26,555 | +0.58(+1.48%) |
Sep 09, 2022 | 37.46 | 39.15 | 37.46 | 38.85 | 29,572 | +0.57(+1.48%) |
Sep 08, 2022 | 37.03 | 38.75 | 37.03 | 38.29 | 4,225 | -1.55(-3.90%) |
Sep 07, 2022 | 39.08 | 39.84 | 39.08 | 39.84 | 6,668 | +0.30(+0.76%) |
Sep 06, 2022 | 40.50 | 40.50 | 38.75 | 39.54 | 541,515 | -2.13(-5.12%) |
Sep 02, 2022 | 40.27 | 42.09 | 40.27 | 41.67 | 498,391 | +0.62(+1.52%) |
Sep 01, 2022 | 41.24 | 41.37 | 40.56 | 41.05 | 11,464 | -0.15(-0.36%) |
Aug 31, 2022 | 41.82 | 41.95 | 41.19 | 41.20 | 20,728 | +1.38(+3.46%) |
Aug 30, 2022 | 41.00 | 41.00 | 39.48 | 39.82 | 117,738 | -1.00(-2.44%) |
Aug 29, 2022 | 41.47 | 41.47 | 40.82 | 40.82 | 7,353 | -0.58(-1.40%) |
Aug 26, 2022 | 42.09 | 42.09 | 41.12 | 41.40 | 5,777 | -0.85(-2.01%) |
Aug 25, 2022 | 41.00 | 42.25 | 41.00 | 42.25 | 61,824 | +2.05(+5.10%) |
Aug 24, 2022 | 39.16 | 40.50 | 39.16 | 40.20 | 5,321 | +0.51(+1.28%) |
Aug 23, 2022 | 38.16 | 39.80 | 38.16 | 39.69 | 13,278 | +0.46(+1.18%) |
Aug 22, 2022 | 39.57 | 39.57 | 39.05 | 39.23 | 12,507 | -0.44(-1.12%) |
Aug 19, 2022 | 40.99 | 40.99 | 39.50 | 39.67 | 14,071 | -0.05(-0.12%) |
Aug 18, 2022 | 39.12 | 39.91 | 39.12 | 39.72 | 21,460 | -0.73(-1.81%) |
Aug 17, 2022 | 38.34 | 40.84 | 38.34 | 40.45 | 33,140 | +1.84(+4.77%) |
Aug 16, 2022 | 37.17 | 39.11 | 37.17 | 38.61 | 19,449 | +0.12(+0.32%) |
Aug 15, 2022 | 36.21 | 38.51 | 36.21 | 38.49 | 24,399 | +0.27(+0.70%) |
Aug 12, 2022 | 38.54 | 38.80 | 37.95 | 38.22 | 50,773 | -0.66(-1.70%) |
Aug 11, 2022 | 39.50 | 39.94 | 38.87 | 38.88 | 17,380 | +0.70(+1.82%) |
Aug 10, 2022 | 37.12 | 38.37 | 37.12 | 38.19 | 4,661 | +0.63(+1.67%) |
Aug 09, 2022 | 36.42 | 38.35 | 36.42 | 37.56 | 3,543 | -0.23(-0.60%) |
Aug 08, 2022 | 38.55 | 38.80 | 37.71 | 37.79 | 7,648 | -0.52(-1.35%) |
Aug 05, 2022 | 40.28 | 40.28 | 37.69 | 38.30 | 17,914 | -1.50(-3.78%) |
Aug 04, 2022 | 38.46 | 40.24 | 38.46 | 39.81 | 34,181 | +0.71(+1.82%) |
Aug 03, 2022 | 38.23 | 39.35 | 38.00 | 39.10 | 65,927 | +1.14(+3.00%) |
Aug 02, 2022 | 36.21 | 38.50 | 36.21 | 37.96 | 40,582 | +0.46(+1.23%) |
Aug 01, 2022 | 36.81 | 38.07 | 36.74 | 37.50 | 110,217 | -0.75(-1.96%) |
Jul 29, 2022 | 38.88 | 39.25 | 38.23 | 38.25 | 15,735 | -2.15(-5.33%) |
Jul 28, 2022 | 41.25 | 41.31 | 40.02 | 40.40 | 20,629 | -1.02(-2.46%) |
Jul 27, 2022 | 40.34 | 41.42 | 40.34 | 41.42 | 24,804 | +0.40(+0.98%) |
Jul 26, 2022 | 40.13 | 41.88 | 40.13 | 41.02 | 16,663 | -0.98(-2.33%) |
Jul 25, 2022 | 42.55 | 42.55 | 41.06 | 42.00 | 15,894 | +0.34(+0.83%) |
Jul 22, 2022 | 41.77 | 42.50 | 40.82 | 41.66 | 49,387 | -1.14(-2.66%) |
Jul 21, 2022 | 43.21 | 43.21 | 42.67 | 42.80 | 6,125 | +0.39(+0.91%) |
Jul 20, 2022 | 41.38 | 42.75 | 41.38 | 42.41 | 18,362 | -0.61(-1.43%) |
Jul 19, 2022 | 40.78 | 43.25 | 40.78 | 43.02 | 23,578 | +0.97(+2.32%) |
Jul 18, 2022 | 43.11 | 43.11 | 42.05 | 42.05 | 26,255 | +0.43(+1.03%) |
Jul 15, 2022 | 41.63 | 41.68 | 40.87 | 41.62 | 16,951 | -0.18(-0.43%) |
Jul 14, 2022 | 42.25 | 42.32 | 41.42 | 41.80 | 9,810 | -0.80(-1.88%) |
Jul 13, 2022 | 42.29 | 42.60 | 42.29 | 42.60 | 26,914 | -0.05(-0.12%) |
Jul 12, 2022 | 43.08 | 43.42 | 42.65 | 42.65 | 15,835 | -0.10(-0.23%) |
Jul 11, 2022 | 44.20 | 44.20 | 42.66 | 42.75 | 7,934 | -1.98(-4.42%) |
Jul 08, 2022 | 45.50 | 45.50 | 44.25 | 44.73 | 10,347 | -0.67(-1.49%) |
Jul 07, 2022 | 45.42 | 45.52 | 45.20 | 45.40 | 7,946 | +1.28(+2.91%) |
Jul 06, 2022 | 43.40 | 44.12 | 42.39 | 44.12 | 36,657 | -0.13(-0.30%) |
Jul 05, 2022 | 44.50 | 44.50 | 42.96 | 44.25 | 44,198 | -0.92(-2.03%) |