Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.52 | 38.49 | 37.19 | 37.91 | 52,086 | -0.02(-0.05%) |
Sep 29, 2022 | 37.64 | 37.94 | 36.65 | 37.92 | 56,253 | -0.16(-0.43%) |
Sep 28, 2022 | 36.14 | 38.22 | 35.84 | 38.09 | 184,608 | +2.38(+6.68%) |
Sep 27, 2022 | 35.57 | 36.26 | 35.22 | 35.71 | 34,715 | +0.87(+2.49%) |
Sep 26, 2022 | 35.68 | 36.21 | 34.74 | 34.84 | 117,270 | -1.05(-2.93%) |
Sep 23, 2022 | 37.43 | 37.43 | 35.57 | 35.89 | 97,954 | -3.38(-8.60%) |
Sep 22, 2022 | 40.97 | 40.97 | 39.19 | 39.27 | 107,818 | -0.70(-1.76%) |
Sep 21, 2022 | 41.71 | 41.98 | 39.91 | 39.97 | 31,804 | -0.90(-2.20%) |
Sep 20, 2022 | 40.59 | 41.02 | 40.11 | 40.87 | 16,279 | -0.41(-0.98%) |
Sep 19, 2022 | 39.85 | 41.36 | 39.77 | 41.27 | 28,480 | +0.18(+0.44%) |
Sep 16, 2022 | 42.21 | 42.21 | 40.28 | 41.09 | 15,081 | -1.51(-3.54%) |
Sep 15, 2022 | 43.09 | 43.27 | 42.54 | 42.60 | 15,149 | -1.66(-3.75%) |
Sep 14, 2022 | 43.48 | 44.74 | 43.48 | 44.26 | 92,172 | +1.83(+4.32%) |
Sep 13, 2022 | 42.91 | 43.51 | 42.35 | 42.43 | 17,924 | -1.14(-2.61%) |
Sep 12, 2022 | 43.67 | 43.85 | 42.97 | 43.57 | 140,191 | +0.71(+1.65%) |
Sep 09, 2022 | 42.44 | 43.01 | 42.34 | 42.86 | 25,934 | +1.39(+3.36%) |
Sep 08, 2022 | 41.57 | 41.91 | 41.25 | 41.47 | 41,607 | +0.00(+0.00%) |
Sep 07, 2022 | 41.39 | 41.68 | 40.91 | 41.47 | 25,201 | -0.90(-2.12%) |
Sep 06, 2022 | 43.61 | 43.63 | 42.26 | 42.36 | 31,364 | -0.60(-1.40%) |
Sep 02, 2022 | 43.13 | 43.33 | 42.56 | 42.97 | 171,116 | +1.17(+2.81%) |
Sep 01, 2022 | 42.59 | 42.59 | 41.53 | 41.79 | 67,126 | -1.70(-3.91%) |
Aug 31, 2022 | 41.96 | 44.06 | 41.65 | 43.49 | 40,134 | +0.55(+1.29%) |
Aug 30, 2022 | 44.61 | 44.61 | 42.56 | 42.94 | 40,185 | -2.65(-5.80%) |
Aug 29, 2022 | 44.81 | 46.36 | 44.41 | 45.58 | 37,978 | +0.53(+1.19%) |
Aug 26, 2022 | 45.35 | 45.84 | 44.92 | 45.05 | 12,062 | -0.41(-0.90%) |
Aug 25, 2022 | 45.69 | 45.69 | 44.97 | 45.46 | 12,538 | +0.24(+0.53%) |
Aug 24, 2022 | 44.47 | 45.24 | 44.35 | 45.22 | 15,302 | +0.86(+1.94%) |
Aug 23, 2022 | 44.13 | 45.66 | 44.13 | 44.36 | 43,048 | +1.19(+2.77%) |
Aug 22, 2022 | 42.31 | 43.21 | 41.66 | 43.17 | 23,761 | +0.55(+1.30%) |
Aug 19, 2022 | 42.75 | 42.99 | 42.20 | 42.61 | 24,729 | -0.46(-1.06%) |
Aug 18, 2022 | 41.67 | 43.15 | 41.67 | 43.07 | 96,967 | +2.11(+5.15%) |
Aug 17, 2022 | 40.38 | 41.55 | 40.33 | 40.96 | 32,962 | +0.43(+1.06%) |
Aug 16, 2022 | 41.04 | 41.60 | 40.15 | 40.53 | 33,552 | -0.01(-0.02%) |
Aug 15, 2022 | 39.83 | 40.65 | 39.12 | 40.54 | 9,713 | -1.11(-2.66%) |
Aug 12, 2022 | 41.10 | 41.71 | 40.70 | 41.65 | 15,302 | +0.34(+0.83%) |
Aug 11, 2022 | 40.08 | 41.39 | 40.08 | 41.30 | 28,270 | +2.09(+5.33%) |
Aug 10, 2022 | 38.68 | 39.28 | 37.75 | 39.21 | 21,995 | +0.72(+1.86%) |
Aug 09, 2022 | 38.43 | 39.08 | 38.19 | 38.50 | 40,821 | +0.61(+1.61%) |
Aug 08, 2022 | 37.80 | 38.20 | 37.63 | 37.88 | 8,967 | +0.09(+0.23%) |
Aug 05, 2022 | 36.11 | 38.37 | 36.11 | 37.80 | 78,071 | +0.98(+2.67%) |
Aug 04, 2022 | 38.53 | 38.56 | 36.75 | 36.81 | 64,973 | -2.08(-5.35%) |
Aug 03, 2022 | 40.42 | 40.42 | 38.26 | 38.90 | 37,322 | -1.29(-3.21%) |
Aug 02, 2022 | 40.08 | 40.52 | 39.61 | 40.19 | 13,399 | +0.09(+0.21%) |
Aug 01, 2022 | 40.06 | 40.21 | 39.22 | 40.10 | 23,720 | -0.93(-2.26%) |
Jul 29, 2022 | 40.68 | 41.29 | 40.52 | 41.03 | 22,859 | +1.20(+3.02%) |
Jul 28, 2022 | 40.55 | 40.74 | 39.36 | 39.82 | 30,482 | -0.22(-0.55%) |
Jul 27, 2022 | 38.65 | 40.23 | 38.45 | 40.04 | 24,986 | +1.71(+4.46%) |
Jul 26, 2022 | 39.35 | 39.57 | 38.01 | 38.33 | 16,885 | -0.26(-0.67%) |
Jul 25, 2022 | 36.89 | 38.68 | 36.87 | 38.59 | 51,404 | +2.29(+6.31%) |
Jul 22, 2022 | 36.96 | 37.41 | 36.20 | 36.30 | 19,759 | -0.63(-1.71%) |
Jul 21, 2022 | 36.96 | 36.97 | 35.96 | 36.93 | 21,093 | -1.25(-3.28%) |
Jul 20, 2022 | 36.79 | 38.23 | 36.53 | 38.18 | 24,354 | +0.97(+2.62%) |
Jul 19, 2022 | 35.97 | 37.22 | 35.97 | 37.21 | 36,907 | +1.38(+3.87%) |
Jul 18, 2022 | 35.79 | 36.51 | 35.66 | 35.82 | 72,984 | +1.10(+3.16%) |
Jul 15, 2022 | 34.75 | 34.77 | 34.14 | 34.72 | 47,222 | +0.76(+2.25%) |
Jul 14, 2022 | 33.48 | 33.98 | 32.78 | 33.96 | 99,564 | -0.89(-2.55%) |
Jul 13, 2022 | 33.79 | 35.40 | 33.79 | 34.85 | 23,773 | +0.57(+1.67%) |
Jul 12, 2022 | 34.12 | 34.51 | 33.57 | 34.27 | 51,659 | -0.87(-2.47%) |
Jul 11, 2022 | 35.29 | 35.64 | 34.46 | 35.14 | 29,784 | -0.44(-1.23%) |
Jul 08, 2022 | 36.19 | 36.19 | 35.02 | 35.58 | 14,806 | -0.03(-0.08%) |
Jul 07, 2022 | 34.45 | 35.92 | 34.45 | 35.61 | 35,104 | +2.21(+6.60%) |
Jul 06, 2022 | 33.78 | 34.27 | 32.14 | 33.41 | 340,830 | -0.68(-1.99%) |
Jul 05, 2022 | 35.77 | 35.77 | 33.34 | 34.08 | 75,602 | -2.63(-7.15%) |