Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.86 | 37.50 | 35.86 | 36.10 | 615,410 | +0.21(+0.59%) |
Sep 29, 2022 | 36.35 | 36.65 | 35.34 | 35.89 | 255,457 | -0.61(-1.67%) |
Sep 28, 2022 | 36.39 | 37.06 | 35.70 | 36.50 | 338,909 | +0.50(+1.39%) |
Sep 27, 2022 | 36.34 | 37.30 | 35.70 | 36.00 | 267,095 | +0.09(+0.25%) |
Sep 26, 2022 | 35.42 | 36.65 | 35.26 | 35.91 | 353,300 | +0.38(+1.07%) |
Sep 23, 2022 | 36.76 | 36.76 | 34.92 | 35.53 | 343,731 | -1.56(-4.21%) |
Sep 22, 2022 | 37.24 | 37.38 | 35.89 | 37.09 | 272,502 | -0.37(-0.99%) |
Sep 21, 2022 | 37.79 | 38.84 | 37.00 | 37.46 | 413,668 | -0.07(-0.19%) |
Sep 20, 2022 | 37.83 | 38.06 | 36.67 | 37.53 | 160,808 | -0.35(-0.92%) |
Sep 19, 2022 | 37.07 | 38.10 | 36.15 | 37.88 | 433,273 | +0.57(+1.53%) |
Sep 16, 2022 | 38.65 | 38.65 | 36.86 | 37.31 | 306,552 | -1.99(-5.06%) |
Sep 15, 2022 | 38.76 | 39.56 | 38.16 | 39.30 | 243,738 | +0.49(+1.26%) |
Sep 14, 2022 | 38.08 | 39.69 | 37.55 | 38.81 | 254,302 | +0.82(+2.16%) |
Sep 13, 2022 | 37.72 | 38.28 | 36.83 | 37.99 | 293,701 | -0.85(-2.19%) |
Sep 12, 2022 | 37.61 | 39.37 | 36.70 | 38.84 | 354,301 | +1.31(+3.49%) |
Sep 09, 2022 | 38.77 | 39.18 | 37.38 | 37.53 | 301,185 | -0.83(-2.16%) |
Sep 08, 2022 | 37.42 | 38.41 | 36.51 | 38.36 | 1,335,869 | +0.74(+1.97%) |
Sep 07, 2022 | 37.01 | 37.78 | 36.75 | 37.62 | 281,574 | +0.54(+1.46%) |
Sep 06, 2022 | 38.58 | 38.61 | 36.67 | 37.08 | 364,303 | -1.92(-4.92%) |
Sep 02, 2022 | 39.91 | 40.12 | 38.61 | 39.00 | 355,457 | -0.53(-1.34%) |
Sep 01, 2022 | 38.54 | 39.80 | 37.43 | 39.53 | 424,261 | +0.72(+1.86%) |
Aug 31, 2022 | 38.20 | 39.24 | 38.02 | 38.81 | 378,988 | +0.95(+2.51%) |
Aug 30, 2022 | 38.26 | 38.54 | 36.92 | 37.86 | 210,053 | -0.34(-0.89%) |
Aug 29, 2022 | 37.11 | 38.81 | 36.64 | 38.20 | 334,930 | +1.23(+3.33%) |
Aug 26, 2022 | 37.83 | 38.22 | 36.58 | 36.97 | 242,305 | -0.97(-2.56%) |
Aug 25, 2022 | 40.01 | 40.10 | 37.01 | 37.94 | 356,853 | -1.88(-4.72%) |
Aug 24, 2022 | 38.97 | 40.93 | 38.67 | 39.82 | 736,662 | +0.83(+2.13%) |
Aug 23, 2022 | 37.07 | 39.48 | 36.98 | 38.99 | 573,012 | +2.01(+5.44%) |
Aug 22, 2022 | 36.70 | 37.63 | 36.33 | 36.98 | 274,786 | -0.02(-0.05%) |
Aug 19, 2022 | 37.08 | 38.27 | 36.43 | 37.00 | 269,423 | -0.45(-1.20%) |
Aug 18, 2022 | 36.52 | 37.85 | 35.61 | 37.45 | 500,043 | +1.05(+2.88%) |
Aug 17, 2022 | 37.17 | 37.86 | 35.85 | 36.40 | 561,541 | -1.78(-4.66%) |
Aug 16, 2022 | 37.60 | 39.36 | 37.22 | 38.18 | 739,624 | +0.61(+1.62%) |
Aug 15, 2022 | 37.71 | 38.42 | 37.41 | 37.57 | 337,365 | -0.32(-0.84%) |
Aug 12, 2022 | 37.92 | 39.49 | 37.14 | 37.89 | 765,203 | -0.13(-0.34%) |
Aug 11, 2022 | 39.94 | 41.39 | 37.68 | 38.02 | 432,854 | -1.66(-4.18%) |
Aug 10, 2022 | 40.02 | 40.92 | 38.31 | 39.68 | 566,534 | +0.33(+0.84%) |
Aug 09, 2022 | 39.60 | 40.09 | 38.50 | 39.35 | 380,131 | -0.30(-0.76%) |
Aug 08, 2022 | 38.79 | 40.34 | 38.32 | 39.65 | 715,982 | +1.18(+3.07%) |
Aug 05, 2022 | 35.67 | 39.82 | 35.55 | 38.47 | 1,181,618 | +2.19(+6.04%) |
Aug 04, 2022 | 34.01 | 36.86 | 33.71 | 36.28 | 743,141 | +2.63(+7.82%) |
Aug 03, 2022 | 32.59 | 34.07 | 32.59 | 33.65 | 273,623 | +1.64(+5.12%) |
Aug 02, 2022 | 31.26 | 33.11 | 31.14 | 32.01 | 453,925 | +0.33(+1.04%) |
Aug 01, 2022 | 33.20 | 33.51 | 31.68 | 31.68 | 319,570 | -1.47(-4.43%) |
Jul 29, 2022 | 33.19 | 33.96 | 32.80 | 33.15 | 157,392 | -0.35(-1.04%) |
Jul 28, 2022 | 33.45 | 34.18 | 32.38 | 33.50 | 216,591 | -0.08(-0.24%) |
Jul 27, 2022 | 32.92 | 34.22 | 32.75 | 33.58 | 255,890 | +0.86(+2.63%) |
Jul 26, 2022 | 32.36 | 33.56 | 32.07 | 32.72 | 220,548 | +0.35(+1.08%) |
Jul 25, 2022 | 32.58 | 32.58 | 31.88 | 32.37 | 192,660 | -0.07(-0.22%) |
Jul 22, 2022 | 35.08 | 35.20 | 32.19 | 32.44 | 317,592 | -2.49(-7.13%) |
Jul 21, 2022 | 35.28 | 35.72 | 34.40 | 34.93 | 547,924 | +1.02(+3.01%) |
Jul 20, 2022 | 32.55 | 34.46 | 32.52 | 33.91 | 589,566 | +1.22(+3.73%) |
Jul 19, 2022 | 31.74 | 32.70 | 31.51 | 32.69 | 148,707 | +1.52(+4.88%) |
Jul 18, 2022 | 32.29 | 32.77 | 30.99 | 31.17 | 219,669 | -1.02(-3.17%) |
Jul 15, 2022 | 32.15 | 32.52 | 31.09 | 32.19 | 242,313 | +0.21(+0.66%) |
Jul 14, 2022 | 33.11 | 33.28 | 31.82 | 31.98 | 302,183 | -1.10(-3.33%) |
Jul 13, 2022 | 32.06 | 33.60 | 31.30 | 33.08 | 304,710 | +0.42(+1.29%) |
Jul 12, 2022 | 33.28 | 33.28 | 30.96 | 32.66 | 462,855 | -0.43(-1.30%) |
Jul 11, 2022 | 33.35 | 34.13 | 32.68 | 33.09 | 391,049 | -0.35(-1.05%) |
Jul 08, 2022 | 32.16 | 33.52 | 31.87 | 33.44 | 638,901 | +1.11(+3.43%) |
Jul 07, 2022 | 33.46 | 34.07 | 32.23 | 32.33 | 558,115 | -0.98(-2.94%) |
Jul 06, 2022 | 31.70 | 34.06 | 31.60 | 33.31 | 913,939 | +1.71(+5.41%) |
Jul 05, 2022 | 30.62 | 31.65 | 28.98 | 31.60 | 264,718 | +0.81(+2.63%) |