Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.32 | 32.93 | 31.79 | 31.88 | 798,450 | -0.51(-1.58%) |
Sep 29, 2022 | 32.83 | 32.83 | 31.87 | 32.40 | 547,527 | -1.12(-3.33%) |
Sep 28, 2022 | 32.98 | 33.83 | 32.95 | 33.51 | 576,831 | +0.73(+2.21%) |
Sep 27, 2022 | 32.96 | 33.72 | 32.44 | 32.79 | 422,381 | +0.41(+1.26%) |
Sep 26, 2022 | 32.31 | 33.31 | 32.00 | 32.38 | 649,648 | +0.10(+0.32%) |
Sep 23, 2022 | 32.27 | 32.34 | 31.29 | 32.27 | 748,341 | -0.35(-1.08%) |
Sep 22, 2022 | 35.07 | 35.07 | 32.15 | 32.63 | 763,106 | -2.04(-5.88%) |
Sep 21, 2022 | 35.87 | 36.08 | 34.27 | 34.67 | 758,815 | -1.23(-3.42%) |
Sep 20, 2022 | 36.54 | 37.11 | 35.74 | 35.90 | 689,960 | -0.73(-1.98%) |
Sep 19, 2022 | 35.35 | 36.67 | 35.35 | 36.62 | 886,188 | +0.66(+1.84%) |
Sep 16, 2022 | 35.56 | 36.03 | 34.76 | 35.96 | 1,250,793 | -0.21(-0.59%) |
Sep 15, 2022 | 35.63 | 37.12 | 35.30 | 36.17 | 633,314 | +0.36(+1.01%) |
Sep 14, 2022 | 35.61 | 35.83 | 34.49 | 35.81 | 944,166 | +0.08(+0.23%) |
Sep 13, 2022 | 36.00 | 37.05 | 35.58 | 35.73 | 860,813 | -1.73(-4.62%) |
Sep 12, 2022 | 37.84 | 38.62 | 37.37 | 37.46 | 502,257 | -0.15(-0.39%) |
Sep 09, 2022 | 36.20 | 37.75 | 35.91 | 37.60 | 407,240 | +1.95(+5.47%) |
Sep 08, 2022 | 35.20 | 35.84 | 34.68 | 35.65 | 620,087 | -0.32(-0.90%) |
Sep 07, 2022 | 35.41 | 36.08 | 34.78 | 35.98 | 735,201 | +1.43(+4.15%) |
Sep 06, 2022 | 34.48 | 34.96 | 34.01 | 34.54 | 539,319 | +0.04(+0.11%) |
Sep 02, 2022 | 35.44 | 35.50 | 34.16 | 34.51 | 546,312 | -0.43(-1.22%) |
Sep 01, 2022 | 35.14 | 35.15 | 33.84 | 34.93 | 635,619 | -0.41(-1.15%) |
Aug 31, 2022 | 36.80 | 36.82 | 35.34 | 35.34 | 692,027 | -1.21(-3.31%) |
Aug 30, 2022 | 37.34 | 37.55 | 36.31 | 36.55 | 532,308 | -0.44(-1.20%) |
Aug 29, 2022 | 36.58 | 37.24 | 36.38 | 36.99 | 321,708 | -0.15(-0.40%) |
Aug 26, 2022 | 39.14 | 39.14 | 37.14 | 37.14 | 395,425 | -1.78(-4.56%) |
Aug 25, 2022 | 38.26 | 39.08 | 37.93 | 38.92 | 478,487 | +1.29(+3.44%) |
Aug 24, 2022 | 37.20 | 37.99 | 37.08 | 37.62 | 454,210 | +0.18(+0.47%) |
Aug 23, 2022 | 36.25 | 37.64 | 36.23 | 37.45 | 520,110 | +1.14(+3.13%) |
Aug 22, 2022 | 36.77 | 36.77 | 35.96 | 36.31 | 375,674 | -1.04(-2.80%) |
Aug 19, 2022 | 38.61 | 38.77 | 37.28 | 37.35 | 407,627 | -1.71(-4.38%) |
Aug 18, 2022 | 38.85 | 39.08 | 38.33 | 39.07 | 287,599 | +0.35(+0.91%) |
Aug 17, 2022 | 39.09 | 39.70 | 38.12 | 38.71 | 450,414 | -0.98(-2.47%) |
Aug 16, 2022 | 38.99 | 39.73 | 38.70 | 39.69 | 387,892 | +0.43(+1.11%) |
Aug 15, 2022 | 38.81 | 39.36 | 38.66 | 39.26 | 548,064 | +0.10(+0.26%) |
Aug 12, 2022 | 38.67 | 39.17 | 38.17 | 39.16 | 485,719 | +0.71(+1.85%) |
Aug 11, 2022 | 38.14 | 39.48 | 38.14 | 38.45 | 600,514 | +0.93(+2.49%) |
Aug 10, 2022 | 37.31 | 38.78 | 37.11 | 37.51 | 663,184 | +0.30(+0.80%) |
Aug 09, 2022 | 37.42 | 37.54 | 36.57 | 37.22 | 704,276 | -0.56(-1.49%) |
Aug 08, 2022 | 37.43 | 38.63 | 37.37 | 37.78 | 407,149 | +0.50(+1.34%) |
Aug 05, 2022 | 37.92 | 38.39 | 37.17 | 37.28 | 388,616 | -1.17(-3.03%) |
Aug 04, 2022 | 38.32 | 38.95 | 38.12 | 38.45 | 335,590 | +0.05(+0.12%) |
Aug 03, 2022 | 38.21 | 38.74 | 37.60 | 38.40 | 478,789 | +0.47(+1.24%) |
Aug 02, 2022 | 36.44 | 38.21 | 36.40 | 37.93 | 535,399 | +1.02(+2.76%) |
Aug 01, 2022 | 36.16 | 37.25 | 35.61 | 36.91 | 453,583 | +0.55(+1.50%) |
Jul 29, 2022 | 36.28 | 36.41 | 35.23 | 36.37 | 427,398 | +0.07(+0.20%) |
Jul 28, 2022 | 35.46 | 36.36 | 35.33 | 36.29 | 840,667 | +0.82(+2.32%) |
Jul 27, 2022 | 34.37 | 35.74 | 34.06 | 35.47 | 610,722 | +1.73(+5.12%) |
Jul 26, 2022 | 33.64 | 34.11 | 33.29 | 33.74 | 620,383 | -0.32(-0.95%) |
Jul 25, 2022 | 33.91 | 34.32 | 33.58 | 34.06 | 386,110 | +0.14(+0.41%) |
Jul 22, 2022 | 34.17 | 34.72 | 33.45 | 33.92 | 676,468 | -0.18(-0.51%) |
Jul 21, 2022 | 33.29 | 34.11 | 32.88 | 34.10 | 489,749 | +0.63(+1.88%) |
Jul 20, 2022 | 32.97 | 33.92 | 32.87 | 33.47 | 510,406 | +0.40(+1.20%) |
Jul 19, 2022 | 32.37 | 33.31 | 32.32 | 33.07 | 460,367 | +1.14(+3.56%) |
Jul 18, 2022 | 31.65 | 32.81 | 31.55 | 31.94 | 639,312 | +0.38(+1.20%) |
Jul 15, 2022 | 31.15 | 31.70 | 30.73 | 31.56 | 392,646 | +1.19(+3.93%) |
Jul 14, 2022 | 30.00 | 30.57 | 29.49 | 30.36 | 390,996 | -0.27(-0.88%) |
Jul 13, 2022 | 29.60 | 30.87 | 29.10 | 30.63 | 677,517 | +0.64(+2.13%) |
Jul 12, 2022 | 29.37 | 30.92 | 29.23 | 29.99 | 502,497 | +0.71(+2.43%) |
Jul 11, 2022 | 29.75 | 29.78 | 28.65 | 29.28 | 610,932 | -1.15(-3.77%) |
Jul 08, 2022 | 30.82 | 31.00 | 29.93 | 30.43 | 519,556 | -0.47(-1.53%) |
Jul 07, 2022 | 30.73 | 31.34 | 30.33 | 30.90 | 555,115 | +0.63(+2.08%) |
Jul 06, 2022 | 31.85 | 31.94 | 30.08 | 30.27 | 597,446 | -1.53(-4.80%) |
Jul 05, 2022 | 30.76 | 31.94 | 30.41 | 31.80 | 347,633 | +0.15(+0.47%) |