Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.71 | 34.22 | 33.54 | 33.58 | 654,670 | -0.13(-0.39%) |
Sep 29, 2022 | 33.95 | 33.96 | 33.46 | 33.71 | 666,628 | -0.63(-1.83%) |
Sep 28, 2022 | 33.74 | 34.60 | 33.50 | 34.34 | 767,875 | +0.73(+2.18%) |
Sep 27, 2022 | 34.33 | 34.50 | 33.37 | 33.61 | 717,150 | -0.69(-2.00%) |
Sep 26, 2022 | 34.20 | 34.65 | 34.11 | 34.30 | 614,693 | -0.05(-0.14%) |
Sep 23, 2022 | 34.29 | 34.41 | 33.87 | 34.34 | 577,778 | -0.36(-1.03%) |
Sep 22, 2022 | 35.18 | 35.21 | 34.40 | 34.70 | 639,339 | -0.33(-0.94%) |
Sep 21, 2022 | 35.55 | 35.88 | 34.93 | 35.03 | 735,529 | -0.52(-1.45%) |
Sep 20, 2022 | 35.23 | 35.68 | 35.11 | 35.55 | 500,642 | +0.06(+0.16%) |
Sep 19, 2022 | 34.36 | 35.58 | 34.24 | 35.49 | 567,340 | +0.91(+2.64%) |
Sep 16, 2022 | 34.47 | 34.61 | 33.97 | 34.58 | 2,410,441 | +0.04(+0.11%) |
Sep 15, 2022 | 33.98 | 34.92 | 33.98 | 34.54 | 811,303 | +0.56(+1.66%) |
Sep 14, 2022 | 33.85 | 34.11 | 33.53 | 33.98 | 639,656 | +0.09(+0.28%) |
Sep 13, 2022 | 34.22 | 34.46 | 33.73 | 33.88 | 736,603 | -0.91(-2.62%) |
Sep 12, 2022 | 34.51 | 34.97 | 34.44 | 34.79 | 542,010 | +0.33(+0.95%) |
Sep 09, 2022 | 33.95 | 34.54 | 33.95 | 34.47 | 538,903 | +0.66(+1.94%) |
Sep 08, 2022 | 33.14 | 33.83 | 32.92 | 33.81 | 616,002 | +0.37(+1.10%) |
Sep 07, 2022 | 33.01 | 33.51 | 32.94 | 33.44 | 499,299 | +0.41(+1.24%) |
Sep 06, 2022 | 33.99 | 34.04 | 32.71 | 33.03 | 711,066 | -0.84(-2.47%) |
Sep 02, 2022 | 34.24 | 34.52 | 33.72 | 33.87 | 683,820 | -0.24(-0.71%) |
Sep 01, 2022 | 34.44 | 34.54 | 33.94 | 34.11 | 528,747 | -0.39(-1.13%) |
Aug 31, 2022 | 34.90 | 34.94 | 34.40 | 34.50 | 501,789 | -0.43(-1.22%) |
Aug 30, 2022 | 35.16 | 35.16 | 34.70 | 34.93 | 493,627 | -0.06(-0.16%) |
Aug 29, 2022 | 35.35 | 35.88 | 34.90 | 34.98 | 515,140 | -0.48(-1.36%) |
Aug 26, 2022 | 36.38 | 36.40 | 35.41 | 35.47 | 415,481 | -0.79(-2.18%) |
Aug 25, 2022 | 35.64 | 36.32 | 35.62 | 36.26 | 471,542 | +0.60(+1.67%) |
Aug 24, 2022 | 35.78 | 35.98 | 35.59 | 35.66 | 438,492 | -0.40(-1.11%) |
Aug 23, 2022 | 36.56 | 36.59 | 36.05 | 36.06 | 481,463 | -0.41(-1.12%) |
Aug 22, 2022 | 36.76 | 36.97 | 36.43 | 36.47 | 541,679 | -0.66(-1.78%) |
Aug 19, 2022 | 37.27 | 37.49 | 36.90 | 37.13 | 638,306 | -0.27(-0.72%) |
Aug 18, 2022 | 37.37 | 37.45 | 37.09 | 37.40 | 410,675 | +0.00(+0.00%) |
Aug 17, 2022 | 37.58 | 37.62 | 37.22 | 37.40 | 519,118 | -0.43(-1.13%) |
Aug 16, 2022 | 37.20 | 37.98 | 36.99 | 37.83 | 862,667 | +0.64(+1.73%) |
Aug 15, 2022 | 37.00 | 37.20 | 36.73 | 37.19 | 434,637 | -0.01(-0.03%) |
Aug 12, 2022 | 36.86 | 37.20 | 36.65 | 37.20 | 567,381 | +0.54(+1.47%) |
Aug 11, 2022 | 36.52 | 36.79 | 36.52 | 36.66 | 819,973 | +0.33(+0.90%) |
Aug 10, 2022 | 36.17 | 36.47 | 36.08 | 36.33 | 645,564 | +0.60(+1.67%) |
Aug 09, 2022 | 35.53 | 35.76 | 35.42 | 35.74 | 546,644 | +0.30(+0.84%) |
Aug 08, 2022 | 35.83 | 35.97 | 35.38 | 35.44 | 822,565 | -0.27(-0.76%) |
Aug 05, 2022 | 35.55 | 35.91 | 35.55 | 35.71 | 522,538 | +0.07(+0.18%) |
Aug 04, 2022 | 35.94 | 35.94 | 35.56 | 35.65 | 512,868 | -0.28(-0.78%) |
Aug 03, 2022 | 35.96 | 36.05 | 35.65 | 35.92 | 581,289 | +0.11(+0.31%) |
Aug 02, 2022 | 36.50 | 36.54 | 35.79 | 35.81 | 872,282 | -0.74(-2.04%) |
Aug 01, 2022 | 35.94 | 36.63 | 35.94 | 36.56 | 982,377 | +0.53(+1.47%) |
Jul 29, 2022 | 35.77 | 36.23 | 35.68 | 36.03 | 2,923,003 | +0.46(+1.28%) |
Jul 28, 2022 | 35.55 | 35.82 | 35.26 | 35.57 | 1,169,108 | +0.02(+0.05%) |
Jul 27, 2022 | 35.10 | 35.90 | 34.97 | 35.55 | 1,243,165 | +0.53(+1.51%) |
Jul 26, 2022 | 34.51 | 35.09 | 34.19 | 35.02 | 990,756 | +0.69(+2.00%) |
Jul 25, 2022 | 34.00 | 34.40 | 33.73 | 34.33 | 632,598 | +0.66(+1.96%) |
Jul 22, 2022 | 33.71 | 34.11 | 33.21 | 33.67 | 655,880 | -0.12(-0.36%) |
Jul 21, 2022 | 33.78 | 33.94 | 33.41 | 33.79 | 682,453 | -0.28(-0.82%) |
Jul 20, 2022 | 33.59 | 34.11 | 33.53 | 34.07 | 695,470 | +0.19(+0.55%) |
Jul 19, 2022 | 33.12 | 34.08 | 33.12 | 33.89 | 659,875 | +1.02(+3.11%) |
Jul 18, 2022 | 33.21 | 33.45 | 32.73 | 32.86 | 500,391 | -0.08(-0.25%) |
Jul 15, 2022 | 32.30 | 33.01 | 31.96 | 32.95 | 749,790 | +1.17(+3.69%) |
Jul 14, 2022 | 31.45 | 31.80 | 31.31 | 31.78 | 513,738 | -0.32(-0.99%) |
Jul 13, 2022 | 32.70 | 32.74 | 32.05 | 32.09 | 534,201 | -0.78(-2.38%) |
Jul 12, 2022 | 32.63 | 33.30 | 32.59 | 32.87 | 400,426 | -0.09(-0.28%) |
Jul 11, 2022 | 32.93 | 33.17 | 32.78 | 32.97 | 463,622 | -0.18(-0.53%) |
Jul 08, 2022 | 33.23 | 33.29 | 32.87 | 33.14 | 410,216 | +0.05(+0.14%) |
Jul 07, 2022 | 33.12 | 33.50 | 32.99 | 33.10 | 388,434 | +0.11(+0.34%) |
Jul 06, 2022 | 32.77 | 33.23 | 32.59 | 32.99 | 526,648 | -0.15(-0.45%) |
Jul 05, 2022 | 32.35 | 33.14 | 32.02 | 33.13 | 555,678 | +0.00(+0.00%) |