Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.65 | 31.47 | 30.38 | 30.90 | 291,718 | +0.08(+0.25%) |
Sep 29, 2022 | 31.12 | 31.61 | 30.58 | 30.82 | 629,473 | -0.80(-2.54%) |
Sep 28, 2022 | 29.54 | 31.70 | 29.54 | 31.62 | 646,237 | +1.64(+5.46%) |
Sep 27, 2022 | 28.91 | 30.01 | 28.86 | 29.99 | 612,651 | +1.50(+5.28%) |
Sep 26, 2022 | 28.11 | 29.53 | 28.01 | 28.48 | 597,079 | +0.40(+1.42%) |
Sep 23, 2022 | 29.14 | 29.52 | 27.85 | 28.09 | 453,963 | -2.11(-7.00%) |
Sep 22, 2022 | 30.99 | 31.60 | 30.15 | 30.20 | 450,454 | -0.20(-0.67%) |
Sep 21, 2022 | 31.65 | 31.92 | 30.37 | 30.40 | 475,564 | -0.89(-2.85%) |
Sep 20, 2022 | 31.70 | 32.25 | 31.01 | 31.29 | 510,349 | -1.09(-3.35%) |
Sep 19, 2022 | 31.28 | 32.51 | 31.06 | 32.38 | 435,873 | +0.41(+1.27%) |
Sep 16, 2022 | 32.75 | 33.29 | 31.54 | 31.97 | 815,228 | -1.20(-3.62%) |
Sep 15, 2022 | 33.91 | 34.71 | 33.16 | 33.17 | 494,440 | -1.04(-3.05%) |
Sep 14, 2022 | 33.74 | 34.44 | 33.28 | 34.22 | 380,358 | +0.59(+1.75%) |
Sep 13, 2022 | 34.88 | 34.94 | 33.49 | 33.63 | 401,843 | -2.01(-5.63%) |
Sep 12, 2022 | 35.62 | 36.35 | 35.09 | 35.64 | 273,251 | +0.42(+1.21%) |
Sep 09, 2022 | 35.51 | 36.18 | 34.99 | 35.21 | 403,763 | +0.73(+2.13%) |
Sep 08, 2022 | 33.57 | 34.52 | 32.83 | 34.48 | 590,362 | +0.71(+2.11%) |
Sep 07, 2022 | 33.76 | 34.23 | 33.47 | 33.76 | 559,646 | -0.05(-0.14%) |
Sep 06, 2022 | 35.68 | 35.89 | 33.72 | 33.81 | 433,753 | -1.24(-3.55%) |
Sep 02, 2022 | 35.04 | 35.69 | 34.72 | 35.06 | 346,375 | +0.60(+1.74%) |
Sep 01, 2022 | 34.25 | 34.63 | 33.45 | 34.46 | 418,910 | -0.37(-1.05%) |
Aug 31, 2022 | 35.60 | 35.66 | 34.78 | 34.82 | 417,698 | -1.20(-3.32%) |
Aug 30, 2022 | 38.17 | 38.30 | 35.92 | 36.02 | 277,552 | -2.44(-6.35%) |
Aug 29, 2022 | 38.12 | 39.10 | 37.73 | 38.46 | 305,704 | -0.02(-0.05%) |
Aug 26, 2022 | 39.74 | 39.95 | 38.31 | 38.48 | 263,641 | -1.12(-2.83%) |
Aug 25, 2022 | 38.92 | 40.12 | 38.92 | 39.60 | 377,448 | +0.72(+1.86%) |
Aug 24, 2022 | 37.96 | 38.97 | 37.72 | 38.88 | 407,568 | +0.83(+2.18%) |
Aug 23, 2022 | 36.46 | 38.15 | 36.46 | 38.05 | 377,321 | +2.08(+5.79%) |
Aug 22, 2022 | 35.37 | 35.97 | 34.83 | 35.96 | 206,363 | -0.10(-0.27%) |
Aug 19, 2022 | 36.54 | 36.63 | 35.90 | 36.06 | 690,690 | -0.95(-2.55%) |
Aug 18, 2022 | 36.28 | 37.18 | 35.82 | 37.01 | 529,206 | +1.14(+3.17%) |
Aug 17, 2022 | 35.61 | 35.98 | 34.95 | 35.87 | 382,972 | -0.10(-0.27%) |
Aug 16, 2022 | 35.69 | 36.44 | 35.45 | 35.96 | 285,584 | +0.33(+0.92%) |
Aug 15, 2022 | 35.64 | 35.75 | 34.83 | 35.64 | 361,942 | -1.42(-3.83%) |
Aug 12, 2022 | 36.45 | 37.18 | 36.21 | 37.05 | 203,813 | +0.62(+1.69%) |
Aug 11, 2022 | 36.23 | 36.85 | 36.16 | 36.44 | 267,225 | +0.69(+1.94%) |
Aug 10, 2022 | 34.91 | 36.12 | 34.72 | 35.74 | 358,363 | +1.35(+3.93%) |
Aug 09, 2022 | 35.46 | 35.51 | 34.05 | 34.39 | 359,866 | -0.92(-2.60%) |
Aug 08, 2022 | 34.65 | 35.54 | 34.47 | 35.31 | 380,221 | +0.80(+2.32%) |
Aug 05, 2022 | 33.83 | 35.02 | 33.83 | 34.51 | 367,887 | +0.20(+0.59%) |
Aug 04, 2022 | 34.15 | 35.05 | 34.09 | 34.30 | 305,545 | +0.12(+0.34%) |
Aug 03, 2022 | 34.93 | 35.09 | 34.14 | 34.19 | 299,043 | -0.62(-1.77%) |
Aug 02, 2022 | 34.88 | 35.57 | 34.43 | 34.81 | 329,433 | -0.14(-0.39%) |
Aug 01, 2022 | 35.21 | 35.29 | 34.15 | 34.94 | 470,862 | -0.95(-2.63%) |
Jul 29, 2022 | 35.16 | 36.44 | 34.86 | 35.89 | 1,088,217 | +0.40(+1.11%) |
Jul 28, 2022 | 37.48 | 37.53 | 34.65 | 35.49 | 1,423,922 | -2.72(-7.12%) |
Jul 27, 2022 | 37.75 | 38.46 | 37.42 | 38.21 | 811,914 | +0.38(+0.99%) |
Jul 26, 2022 | 38.15 | 38.45 | 37.67 | 37.83 | 365,717 | -0.47(-1.23%) |
Jul 25, 2022 | 37.87 | 38.47 | 37.07 | 38.31 | 368,794 | +1.23(+3.33%) |
Jul 22, 2022 | 37.54 | 38.53 | 36.71 | 37.07 | 349,348 | -0.44(-1.18%) |
Jul 21, 2022 | 36.87 | 37.52 | 36.33 | 37.52 | 307,872 | -0.03(-0.08%) |
Jul 20, 2022 | 37.63 | 37.74 | 36.99 | 37.55 | 279,990 | -0.20(-0.54%) |
Jul 19, 2022 | 36.25 | 37.84 | 36.25 | 37.75 | 463,663 | +1.65(+4.57%) |
Jul 18, 2022 | 35.96 | 36.62 | 35.88 | 36.10 | 462,667 | +1.08(+3.09%) |
Jul 15, 2022 | 34.00 | 35.37 | 33.93 | 35.02 | 577,115 | +2.00(+6.05%) |
Jul 14, 2022 | 33.63 | 33.76 | 31.93 | 33.02 | 788,245 | -1.97(-5.62%) |
Jul 13, 2022 | 34.20 | 35.38 | 33.79 | 34.99 | 935,633 | +0.21(+0.61%) |
Jul 12, 2022 | 35.53 | 36.19 | 34.68 | 34.78 | 711,703 | -1.45(-3.99%) |
Jul 11, 2022 | 36.29 | 37.12 | 35.86 | 36.22 | 459,385 | -0.93(-2.49%) |
Jul 08, 2022 | 37.62 | 38.04 | 36.73 | 37.15 | 433,806 | -0.47(-1.26%) |
Jul 07, 2022 | 36.00 | 37.99 | 35.91 | 37.62 | 582,304 | +2.56(+7.29%) |
Jul 06, 2022 | 35.18 | 35.68 | 33.33 | 35.07 | 626,905 | -0.37(-1.03%) |
Jul 05, 2022 | 36.30 | 36.81 | 34.99 | 35.43 | 551,752 | -1.43(-3.87%) |