Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.23 | 36.78 | 36.00 | 36.06 | 325,373 | -0.09(-0.26%) |
Sep 29, 2022 | 36.92 | 36.92 | 35.92 | 36.15 | 359,793 | -1.07(-2.87%) |
Sep 28, 2022 | 37.19 | 37.54 | 36.80 | 37.22 | 400,597 | +0.24(+0.66%) |
Sep 27, 2022 | 37.64 | 37.99 | 36.82 | 36.98 | 389,412 | -0.58(-1.55%) |
Sep 26, 2022 | 37.78 | 38.18 | 37.47 | 37.56 | 245,759 | -0.39(-1.04%) |
Sep 23, 2022 | 38.29 | 38.47 | 37.48 | 37.95 | 240,788 | -0.74(-1.91%) |
Sep 22, 2022 | 39.65 | 39.65 | 38.46 | 38.69 | 201,540 | -0.68(-1.74%) |
Sep 21, 2022 | 39.88 | 40.49 | 39.38 | 39.38 | 278,729 | -0.44(-1.11%) |
Sep 20, 2022 | 39.65 | 39.95 | 39.42 | 39.82 | 365,155 | -0.15(-0.38%) |
Sep 19, 2022 | 38.76 | 40.03 | 38.62 | 39.97 | 287,552 | +0.78(+1.99%) |
Sep 16, 2022 | 39.15 | 39.26 | 38.52 | 39.19 | 924,854 | -0.19(-0.48%) |
Sep 15, 2022 | 38.48 | 39.73 | 38.47 | 39.38 | 282,369 | +0.80(+2.07%) |
Sep 14, 2022 | 38.75 | 38.89 | 38.17 | 38.58 | 262,863 | -0.06(-0.15%) |
Sep 13, 2022 | 39.37 | 39.48 | 38.46 | 38.63 | 286,170 | -1.32(-3.31%) |
Sep 12, 2022 | 39.42 | 40.16 | 39.42 | 39.96 | 249,505 | +0.44(+1.11%) |
Sep 09, 2022 | 39.33 | 39.68 | 39.16 | 39.52 | 326,406 | +0.37(+0.93%) |
Sep 08, 2022 | 38.51 | 39.38 | 38.26 | 39.15 | 332,095 | +0.37(+0.94%) |
Sep 07, 2022 | 38.05 | 38.93 | 37.90 | 38.78 | 242,014 | +0.62(+1.62%) |
Sep 06, 2022 | 38.97 | 39.15 | 37.96 | 38.17 | 338,116 | -0.55(-1.43%) |
Sep 02, 2022 | 39.34 | 39.77 | 38.52 | 38.72 | 421,821 | -0.31(-0.79%) |
Sep 01, 2022 | 39.25 | 39.55 | 38.77 | 39.03 | 326,588 | -0.29(-0.74%) |
Aug 31, 2022 | 39.79 | 39.82 | 39.25 | 39.32 | 310,916 | -0.51(-1.27%) |
Aug 30, 2022 | 40.13 | 40.18 | 39.64 | 39.83 | 273,019 | -0.23(-0.56%) |
Aug 29, 2022 | 40.09 | 40.34 | 39.70 | 40.05 | 229,381 | -0.35(-0.86%) |
Aug 26, 2022 | 41.32 | 41.41 | 40.38 | 40.40 | 323,764 | -0.84(-2.03%) |
Aug 25, 2022 | 40.50 | 41.37 | 40.48 | 41.23 | 186,860 | +0.73(+1.81%) |
Aug 24, 2022 | 40.46 | 40.70 | 40.19 | 40.50 | 186,225 | -0.07(-0.16%) |
Aug 23, 2022 | 40.95 | 41.20 | 40.53 | 40.56 | 246,465 | -0.29(-0.71%) |
Aug 22, 2022 | 41.15 | 41.26 | 40.78 | 40.85 | 245,974 | -0.87(-2.10%) |
Aug 19, 2022 | 41.92 | 41.92 | 41.53 | 41.73 | 243,455 | -0.29(-0.69%) |
Aug 18, 2022 | 41.85 | 42.03 | 41.69 | 42.02 | 167,214 | +0.22(+0.53%) |
Aug 17, 2022 | 41.79 | 41.92 | 41.48 | 41.79 | 258,268 | -0.40(-0.95%) |
Aug 16, 2022 | 41.63 | 42.35 | 41.44 | 42.19 | 417,875 | +0.45(+1.07%) |
Aug 15, 2022 | 40.96 | 41.79 | 40.96 | 41.75 | 216,303 | +0.48(+1.17%) |
Aug 12, 2022 | 40.99 | 41.33 | 40.86 | 41.26 | 246,934 | +0.46(+1.12%) |
Aug 11, 2022 | 40.37 | 40.98 | 40.36 | 40.81 | 250,609 | +0.79(+1.98%) |
Aug 10, 2022 | 39.82 | 40.39 | 39.81 | 40.02 | 274,966 | +0.58(+1.46%) |
Aug 09, 2022 | 39.21 | 39.68 | 39.13 | 39.44 | 258,771 | +0.24(+0.62%) |
Aug 08, 2022 | 39.23 | 39.56 | 39.02 | 39.20 | 193,002 | +0.07(+0.19%) |
Aug 05, 2022 | 38.54 | 39.28 | 38.53 | 39.12 | 218,880 | +0.56(+1.45%) |
Aug 04, 2022 | 38.70 | 38.91 | 38.45 | 38.56 | 322,438 | -0.26(-0.67%) |
Aug 03, 2022 | 38.49 | 39.02 | 38.33 | 38.83 | 215,802 | +0.44(+1.14%) |
Aug 02, 2022 | 38.85 | 38.86 | 38.30 | 38.39 | 227,410 | -0.59(-1.50%) |
Aug 01, 2022 | 38.49 | 39.23 | 38.26 | 38.97 | 380,755 | +0.19(+0.48%) |
Jul 29, 2022 | 38.19 | 38.91 | 38.19 | 38.79 | 302,040 | +0.65(+1.71%) |
Jul 28, 2022 | 38.30 | 38.41 | 37.75 | 38.14 | 329,225 | -0.16(-0.41%) |
Jul 27, 2022 | 37.63 | 38.44 | 37.47 | 38.30 | 340,450 | +0.69(+1.83%) |
Jul 26, 2022 | 37.87 | 38.82 | 37.38 | 37.61 | 281,820 | -1.00(-2.60%) |
Jul 25, 2022 | 38.38 | 38.85 | 38.25 | 38.61 | 196,961 | +0.56(+1.47%) |
Jul 22, 2022 | 38.33 | 38.54 | 37.71 | 38.05 | 195,242 | -0.33(-0.87%) |
Jul 21, 2022 | 38.15 | 38.42 | 37.74 | 38.39 | 152,371 | +0.02(+0.05%) |
Jul 20, 2022 | 37.64 | 38.41 | 37.64 | 38.37 | 304,908 | +0.44(+1.15%) |
Jul 19, 2022 | 37.28 | 38.00 | 37.28 | 37.93 | 252,815 | +1.11(+3.01%) |
Jul 18, 2022 | 37.10 | 37.54 | 36.70 | 36.83 | 181,522 | +0.09(+0.25%) |
Jul 15, 2022 | 36.52 | 37.00 | 35.92 | 36.73 | 224,064 | +0.97(+2.70%) |
Jul 14, 2022 | 35.52 | 36.12 | 35.16 | 35.77 | 206,742 | -0.50(-1.38%) |
Jul 13, 2022 | 36.68 | 36.77 | 35.98 | 36.27 | 189,824 | -0.50(-1.37%) |
Jul 12, 2022 | 36.52 | 37.28 | 36.32 | 36.77 | 173,063 | -0.02(-0.05%) |
Jul 11, 2022 | 36.65 | 36.97 | 36.56 | 36.79 | 135,366 | -0.23(-0.63%) |
Jul 08, 2022 | 37.40 | 37.41 | 36.41 | 37.02 | 140,506 | -0.22(-0.60%) |
Jul 07, 2022 | 37.27 | 37.75 | 37.10 | 37.24 | 207,277 | +0.35(+0.96%) |
Jul 06, 2022 | 36.41 | 37.07 | 36.20 | 36.89 | 287,061 | +0.21(+0.58%) |
Jul 05, 2022 | 36.35 | 36.83 | 35.65 | 36.68 | 253,653 | -0.40(-1.08%) |