Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.86 | 37.30 | 35.86 | 36.84 | 33,408 | +0.85(+2.37%) |
Sep 29, 2022 | 36.48 | 36.48 | 35.32 | 35.98 | 49,666 | -0.59(-1.61%) |
Sep 28, 2022 | 36.82 | 37.21 | 36.57 | 36.57 | 24,791 | -0.53(-1.43%) |
Sep 27, 2022 | 37.51 | 37.66 | 36.91 | 37.10 | 9,578 | -0.49(-1.30%) |
Sep 26, 2022 | 37.98 | 38.11 | 37.33 | 37.59 | 8,164 | -0.37(-0.98%) |
Sep 23, 2022 | 37.67 | 38.18 | 37.55 | 37.97 | 38,562 | +0.16(+0.42%) |
Sep 22, 2022 | 37.07 | 38.08 | 36.97 | 37.81 | 24,451 | +0.10(+0.26%) |
Sep 21, 2022 | 38.15 | 38.22 | 37.50 | 37.71 | 15,995 | -0.63(-1.64%) |
Sep 20, 2022 | 38.40 | 38.51 | 37.90 | 38.34 | 21,479 | +0.04(+0.10%) |
Sep 19, 2022 | 38.74 | 38.98 | 37.94 | 38.30 | 16,172 | -0.64(-1.64%) |
Sep 16, 2022 | 37.69 | 39.09 | 37.69 | 38.94 | 50,981 | +0.88(+2.32%) |
Sep 15, 2022 | 37.93 | 39.06 | 37.69 | 38.05 | 21,862 | +0.29(+0.78%) |
Sep 14, 2022 | 37.85 | 38.08 | 37.41 | 37.76 | 22,094 | +0.10(+0.26%) |
Sep 13, 2022 | 37.75 | 38.51 | 37.52 | 37.66 | 27,086 | -0.46(-1.21%) |
Sep 12, 2022 | 36.86 | 38.22 | 36.86 | 38.12 | 22,595 | +1.04(+2.80%) |
Sep 09, 2022 | 36.77 | 37.25 | 36.67 | 37.08 | 17,087 | +0.44(+1.20%) |
Sep 08, 2022 | 36.09 | 37.35 | 36.09 | 36.64 | 19,144 | +0.14(+0.38%) |
Sep 07, 2022 | 35.45 | 36.50 | 35.45 | 36.50 | 18,068 | +0.81(+2.28%) |
Sep 06, 2022 | 35.81 | 36.66 | 35.32 | 35.69 | 15,508 | -0.21(-0.57%) |
Sep 02, 2022 | 36.65 | 36.65 | 35.63 | 35.90 | 12,173 | -0.30(-0.84%) |
Sep 01, 2022 | 37.56 | 37.56 | 35.43 | 36.20 | 17,062 | -0.47(-1.28%) |
Aug 31, 2022 | 36.99 | 36.99 | 36.30 | 36.67 | 21,068 | -0.17(-0.45%) |
Aug 30, 2022 | 36.98 | 37.02 | 36.34 | 36.84 | 24,950 | -0.36(-0.98%) |
Aug 29, 2022 | 37.21 | 37.47 | 36.40 | 37.20 | 24,750 | -0.37(-0.99%) |
Aug 26, 2022 | 38.12 | 38.56 | 37.43 | 37.57 | 26,223 | -0.72(-1.87%) |
Aug 25, 2022 | 38.01 | 38.80 | 38.01 | 38.29 | 15,649 | +0.21(+0.54%) |
Aug 24, 2022 | 38.16 | 38.29 | 37.77 | 38.08 | 14,836 | -0.25(-0.64%) |
Aug 23, 2022 | 37.56 | 38.56 | 37.56 | 38.33 | 21,359 | -0.16(-0.41%) |
Aug 22, 2022 | 39.30 | 39.30 | 38.49 | 38.49 | 16,885 | -1.50(-3.75%) |
Aug 19, 2022 | 39.65 | 40.20 | 39.00 | 39.99 | 45,809 | +0.29(+0.74%) |
Aug 18, 2022 | 39.70 | 40.09 | 39.12 | 39.69 | 21,637 | +0.25(+0.62%) |
Aug 17, 2022 | 39.17 | 39.75 | 38.75 | 39.45 | 35,478 | +0.03(+0.07%) |
Aug 16, 2022 | 39.33 | 40.89 | 39.13 | 39.42 | 128,551 | -0.07(-0.17%) |
Aug 15, 2022 | 39.08 | 39.58 | 39.01 | 39.49 | 31,053 | +0.44(+1.13%) |
Aug 12, 2022 | 37.57 | 39.05 | 37.57 | 39.05 | 28,312 | +1.44(+3.84%) |
Aug 11, 2022 | 37.99 | 38.58 | 37.53 | 37.60 | 13,909 | +0.01(+0.03%) |
Aug 10, 2022 | 37.85 | 38.66 | 37.46 | 37.59 | 41,667 | -0.01(-0.03%) |
Aug 09, 2022 | 37.19 | 37.68 | 37.01 | 37.60 | 22,554 | +0.47(+1.27%) |
Aug 08, 2022 | 36.86 | 37.46 | 36.46 | 37.13 | 33,078 | +0.66(+1.80%) |
Aug 05, 2022 | 35.92 | 36.65 | 35.79 | 36.48 | 21,990 | +0.62(+1.72%) |
Aug 04, 2022 | 36.13 | 36.16 | 35.70 | 35.86 | 14,991 | +0.08(+0.22%) |
Aug 03, 2022 | 35.25 | 35.94 | 35.23 | 35.78 | 13,260 | +0.42(+1.19%) |
Aug 02, 2022 | 35.51 | 35.56 | 33.96 | 35.36 | 59,402 | -0.27(-0.77%) |
Aug 01, 2022 | 35.45 | 35.89 | 34.84 | 35.64 | 27,044 | +0.19(+0.52%) |
Jul 29, 2022 | 35.72 | 35.94 | 35.11 | 35.45 | 29,929 | -0.10(-0.28%) |
Jul 28, 2022 | 36.52 | 36.52 | 35.47 | 35.55 | 12,892 | -1.06(-2.89%) |
Jul 27, 2022 | 36.72 | 37.17 | 36.33 | 36.61 | 38,707 | +0.23(+0.62%) |
Jul 26, 2022 | 35.28 | 37.15 | 34.65 | 36.38 | 62,420 | +0.97(+2.74%) |
Jul 25, 2022 | 33.90 | 35.55 | 33.90 | 35.41 | 44,818 | +1.84(+5.48%) |
Jul 22, 2022 | 33.26 | 34.21 | 32.99 | 33.57 | 24,609 | +0.08(+0.23%) |
Jul 21, 2022 | 33.62 | 33.62 | 32.99 | 33.49 | 19,796 | -0.35(-1.04%) |
Jul 20, 2022 | 33.80 | 34.15 | 33.52 | 33.85 | 18,959 | -0.03(-0.09%) |
Jul 19, 2022 | 33.63 | 34.12 | 33.54 | 33.87 | 21,221 | +0.41(+1.23%) |
Jul 18, 2022 | 33.38 | 34.06 | 33.38 | 33.46 | 16,672 | +0.23(+0.68%) |
Jul 15, 2022 | 32.83 | 33.52 | 32.57 | 33.24 | 23,993 | +0.89(+2.75%) |
Jul 14, 2022 | 33.26 | 33.42 | 32.26 | 32.35 | 20,043 | -1.27(-3.78%) |
Jul 13, 2022 | 33.87 | 33.87 | 33.31 | 33.62 | 25,693 | -0.35(-1.04%) |
Jul 12, 2022 | 34.06 | 34.59 | 33.92 | 33.97 | 33,006 | +0.00(+0.00%) |
Jul 11, 2022 | 34.17 | 34.29 | 33.74 | 33.97 | 14,842 | -0.21(-0.60%) |
Jul 08, 2022 | 33.84 | 34.26 | 33.55 | 34.18 | 25,719 | +0.21(+0.60%) |
Jul 07, 2022 | 34.03 | 34.70 | 33.85 | 33.97 | 33,209 | +0.32(+0.96%) |
Jul 06, 2022 | 33.46 | 33.87 | 33.06 | 33.65 | 27,436 | +0.02(+0.06%) |
Jul 05, 2022 | 32.62 | 33.79 | 32.20 | 33.63 | 47,396 | +0.64(+1.93%) |