Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.21 | 33.63 | 32.77 | 32.79 | 1,061,588 | -0.46(-1.37%) |
Sep 29, 2022 | 33.38 | 33.54 | 32.85 | 33.24 | 859,214 | -0.50(-1.50%) |
Sep 28, 2022 | 32.87 | 33.96 | 32.73 | 33.75 | 1,279,394 | +1.11(+3.39%) |
Sep 27, 2022 | 32.04 | 32.73 | 31.85 | 32.64 | 1,134,168 | +0.95(+3.00%) |
Sep 26, 2022 | 32.11 | 32.57 | 31.69 | 31.69 | 1,192,887 | -0.79(-2.42%) |
Sep 23, 2022 | 33.03 | 33.12 | 32.16 | 32.47 | 902,105 | -1.04(-3.10%) |
Sep 22, 2022 | 33.92 | 34.06 | 33.47 | 33.51 | 1,054,047 | -0.40(-1.17%) |
Sep 21, 2022 | 34.71 | 35.08 | 33.91 | 33.91 | 1,174,584 | -0.56(-1.63%) |
Sep 20, 2022 | 34.78 | 34.84 | 34.24 | 34.48 | 1,209,041 | -0.53(-1.53%) |
Sep 19, 2022 | 33.92 | 35.06 | 33.92 | 35.01 | 855,221 | +0.91(+2.68%) |
Sep 16, 2022 | 33.83 | 34.53 | 33.75 | 34.10 | 1,458,534 | -0.18(-0.54%) |
Sep 15, 2022 | 34.03 | 34.67 | 33.85 | 34.28 | 983,822 | +0.01(+0.03%) |
Sep 14, 2022 | 34.42 | 34.65 | 34.08 | 34.27 | 954,670 | -0.12(-0.34%) |
Sep 13, 2022 | 35.50 | 35.76 | 34.30 | 34.39 | 856,211 | -1.90(-5.24%) |
Sep 12, 2022 | 36.13 | 36.69 | 36.13 | 36.29 | 534,033 | +0.33(+0.92%) |
Sep 09, 2022 | 35.45 | 36.07 | 35.45 | 35.96 | 509,720 | +0.84(+2.41%) |
Sep 08, 2022 | 35.03 | 35.24 | 34.52 | 35.12 | 637,630 | -0.19(-0.55%) |
Sep 07, 2022 | 34.80 | 35.48 | 34.70 | 35.31 | 531,189 | +0.45(+1.28%) |
Sep 06, 2022 | 34.82 | 35.22 | 34.81 | 34.86 | 836,492 | -0.24(-0.69%) |
Sep 02, 2022 | 35.63 | 35.80 | 34.94 | 35.11 | 607,254 | -0.07(-0.19%) |
Sep 01, 2022 | 34.92 | 35.25 | 34.68 | 35.17 | 813,673 | -0.04(-0.11%) |
Aug 31, 2022 | 35.78 | 35.78 | 35.05 | 35.21 | 872,958 | -0.46(-1.28%) |
Aug 30, 2022 | 36.02 | 36.02 | 35.53 | 35.67 | 657,466 | -0.35(-0.97%) |
Aug 29, 2022 | 35.81 | 36.35 | 35.49 | 36.02 | 808,862 | -0.05(-0.13%) |
Aug 26, 2022 | 37.35 | 37.44 | 36.04 | 36.07 | 680,780 | -1.20(-3.23%) |
Aug 25, 2022 | 36.42 | 37.29 | 36.36 | 37.27 | 1,343,487 | +0.97(+2.68%) |
Aug 24, 2022 | 36.24 | 36.51 | 35.96 | 36.30 | 646,082 | -0.05(-0.13%) |
Aug 23, 2022 | 36.35 | 36.90 | 36.33 | 36.35 | 897,997 | -0.04(-0.11%) |
Aug 22, 2022 | 37.10 | 37.33 | 36.31 | 36.39 | 1,067,471 | -1.18(-3.15%) |
Aug 19, 2022 | 37.76 | 37.97 | 37.39 | 37.57 | 3,494,687 | -0.36(-0.95%) |
Aug 18, 2022 | 37.56 | 38.11 | 37.44 | 37.93 | 1,166,467 | +0.45(+1.21%) |
Aug 17, 2022 | 37.27 | 37.70 | 37.22 | 37.48 | 1,176,858 | -0.24(-0.64%) |
Aug 16, 2022 | 37.76 | 38.33 | 37.67 | 37.72 | 1,281,132 | -0.20(-0.54%) |
Aug 15, 2022 | 37.32 | 38.20 | 37.20 | 37.92 | 577,396 | +0.47(+1.26%) |
Aug 12, 2022 | 37.57 | 37.82 | 37.22 | 37.45 | 629,183 | -0.03(-0.08%) |
Aug 11, 2022 | 37.43 | 37.85 | 37.11 | 37.48 | 941,143 | +0.27(+0.73%) |
Aug 10, 2022 | 36.67 | 37.52 | 36.50 | 37.21 | 1,089,270 | +0.99(+2.75%) |
Aug 09, 2022 | 36.80 | 36.97 | 36.06 | 36.21 | 629,147 | -0.42(-1.13%) |
Aug 08, 2022 | 36.88 | 37.36 | 36.45 | 36.63 | 1,408,902 | +0.20(+0.56%) |
Aug 05, 2022 | 36.16 | 36.76 | 35.82 | 36.43 | 2,347,987 | +0.19(+0.53%) |
Aug 04, 2022 | 38.68 | 38.91 | 35.45 | 36.23 | 1,909,265 | -3.23(-8.18%) |
Aug 03, 2022 | 39.76 | 40.05 | 39.30 | 39.46 | 636,919 | -0.09(-0.22%) |
Aug 02, 2022 | 40.07 | 40.16 | 39.48 | 39.55 | 623,482 | -0.44(-1.11%) |
Aug 01, 2022 | 40.12 | 40.22 | 39.54 | 39.99 | 465,637 | -0.45(-1.12%) |
Jul 29, 2022 | 39.44 | 40.52 | 39.32 | 40.44 | 768,696 | +1.16(+2.95%) |
Jul 28, 2022 | 38.70 | 39.42 | 38.45 | 39.28 | 430,244 | +0.68(+1.75%) |
Jul 27, 2022 | 38.33 | 38.84 | 38.19 | 38.61 | 751,394 | +0.28(+0.73%) |
Jul 26, 2022 | 38.07 | 38.67 | 38.03 | 38.33 | 316,865 | +0.36(+0.94%) |
Jul 25, 2022 | 37.79 | 38.11 | 37.50 | 37.97 | 735,327 | +0.27(+0.72%) |
Jul 22, 2022 | 38.29 | 38.39 | 37.39 | 37.70 | 333,384 | -0.48(-1.26%) |
Jul 21, 2022 | 37.30 | 38.22 | 37.17 | 38.18 | 724,037 | +0.66(+1.75%) |
Jul 20, 2022 | 37.09 | 37.62 | 36.85 | 37.53 | 430,572 | +0.26(+0.70%) |
Jul 19, 2022 | 36.42 | 37.55 | 36.42 | 37.27 | 565,285 | +1.24(+3.43%) |
Jul 18, 2022 | 36.14 | 36.32 | 35.78 | 36.03 | 623,107 | -0.08(-0.21%) |
Jul 15, 2022 | 36.44 | 36.46 | 35.91 | 36.11 | 438,336 | +0.29(+0.81%) |
Jul 14, 2022 | 35.94 | 35.97 | 35.17 | 35.82 | 495,433 | -0.74(-2.03%) |
Jul 13, 2022 | 36.11 | 36.72 | 36.11 | 36.56 | 513,349 | +0.03(+0.08%) |
Jul 12, 2022 | 35.67 | 36.78 | 35.51 | 36.53 | 534,473 | +0.72(+2.02%) |
Jul 11, 2022 | 36.23 | 36.58 | 35.74 | 35.81 | 643,140 | -0.79(-2.16%) |
Jul 08, 2022 | 36.86 | 36.86 | 36.24 | 36.60 | 490,613 | -0.07(-0.18%) |
Jul 07, 2022 | 36.74 | 36.91 | 36.22 | 36.67 | 433,846 | +0.73(+2.04%) |
Jul 06, 2022 | 36.18 | 36.49 | 35.23 | 35.93 | 672,289 | -0.46(-1.27%) |
Jul 05, 2022 | 36.43 | 36.56 | 35.53 | 36.40 | 496,135 | -0.69(-1.85%) |