Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.78 | 33.22 | 32.47 | 32.50 | 2,306,872 | -0.05(-0.17%) |
Sep 29, 2022 | 32.20 | 32.77 | 31.62 | 32.55 | 2,005,401 | +0.01(+0.03%) |
Sep 28, 2022 | 31.47 | 32.79 | 31.21 | 32.55 | 2,513,381 | +1.34(+4.29%) |
Sep 27, 2022 | 31.69 | 31.94 | 30.98 | 31.21 | 2,457,483 | -0.17(-0.54%) |
Sep 26, 2022 | 32.29 | 32.52 | 31.31 | 31.38 | 2,581,655 | -1.40(-4.27%) |
Sep 23, 2022 | 33.22 | 33.29 | 31.78 | 32.78 | 2,839,055 | -0.80(-2.38%) |
Sep 22, 2022 | 35.66 | 35.67 | 33.35 | 33.58 | 3,509,882 | -2.04(-5.72%) |
Sep 21, 2022 | 36.03 | 36.48 | 35.60 | 35.62 | 1,724,083 | -0.19(-0.53%) |
Sep 20, 2022 | 36.10 | 36.12 | 35.27 | 35.80 | 1,869,631 | -0.61(-1.68%) |
Sep 19, 2022 | 35.70 | 36.45 | 35.63 | 36.42 | 1,566,741 | +0.39(+1.07%) |
Sep 16, 2022 | 35.40 | 36.10 | 35.08 | 36.03 | 3,835,412 | +0.30(+0.83%) |
Sep 15, 2022 | 35.22 | 36.17 | 35.19 | 35.73 | 1,447,637 | +0.61(+1.74%) |
Sep 14, 2022 | 36.24 | 36.43 | 34.81 | 35.12 | 2,618,595 | -1.04(-2.87%) |
Sep 13, 2022 | 36.74 | 36.95 | 35.97 | 36.16 | 2,391,876 | -1.16(-3.12%) |
Sep 12, 2022 | 37.33 | 37.78 | 37.16 | 37.32 | 2,451,678 | +0.24(+0.65%) |
Sep 09, 2022 | 36.19 | 37.11 | 36.10 | 37.08 | 1,721,245 | +1.15(+3.19%) |
Sep 08, 2022 | 35.30 | 35.95 | 34.98 | 35.94 | 1,833,387 | +0.43(+1.20%) |
Sep 07, 2022 | 34.87 | 35.65 | 34.77 | 35.51 | 2,036,496 | +0.61(+1.76%) |
Sep 06, 2022 | 35.27 | 35.40 | 34.73 | 34.90 | 2,227,322 | -0.29(-0.83%) |
Sep 02, 2022 | 35.41 | 36.14 | 35.02 | 35.19 | 1,774,231 | +0.18(+0.51%) |
Sep 01, 2022 | 34.63 | 35.06 | 34.23 | 35.02 | 2,087,823 | +0.30(+0.87%) |
Aug 31, 2022 | 35.34 | 35.42 | 34.55 | 34.71 | 2,807,066 | -0.48(-1.36%) |
Aug 30, 2022 | 35.49 | 35.50 | 35.02 | 35.19 | 1,796,157 | -0.13(-0.38%) |
Aug 29, 2022 | 35.42 | 35.61 | 35.06 | 35.33 | 1,894,464 | -0.43(-1.19%) |
Aug 26, 2022 | 36.51 | 36.52 | 35.60 | 35.75 | 2,169,772 | -0.50(-1.37%) |
Aug 25, 2022 | 35.12 | 36.27 | 35.01 | 36.25 | 1,685,937 | +1.28(+3.66%) |
Aug 24, 2022 | 35.15 | 35.36 | 34.89 | 34.97 | 928,318 | -0.29(-0.83%) |
Aug 23, 2022 | 35.43 | 35.70 | 35.19 | 35.26 | 1,524,559 | -0.14(-0.40%) |
Aug 22, 2022 | 35.51 | 35.78 | 35.25 | 35.41 | 1,733,680 | -0.80(-2.21%) |
Aug 19, 2022 | 36.39 | 36.54 | 36.13 | 36.21 | 1,203,503 | -0.31(-0.85%) |
Aug 18, 2022 | 36.21 | 36.64 | 35.99 | 36.52 | 1,364,919 | +0.49(+1.36%) |
Aug 17, 2022 | 35.87 | 36.34 | 35.74 | 36.03 | 949,001 | -0.21(-0.59%) |
Aug 16, 2022 | 35.98 | 36.46 | 35.96 | 36.24 | 1,357,312 | +0.07(+0.20%) |
Aug 15, 2022 | 36.00 | 36.25 | 35.88 | 36.17 | 1,018,534 | -0.23(-0.63%) |
Aug 12, 2022 | 36.03 | 36.49 | 35.77 | 36.40 | 1,001,075 | +0.59(+1.66%) |
Aug 11, 2022 | 35.48 | 36.07 | 35.36 | 35.81 | 1,374,590 | +0.47(+1.33%) |
Aug 10, 2022 | 34.88 | 35.69 | 34.86 | 35.34 | 1,196,977 | +0.98(+2.84%) |
Aug 09, 2022 | 34.18 | 34.36 | 34.00 | 34.36 | 1,414,014 | +0.25(+0.73%) |
Aug 08, 2022 | 34.53 | 35.18 | 34.10 | 34.11 | 1,373,985 | -0.27(-0.77%) |
Aug 05, 2022 | 34.11 | 34.53 | 34.00 | 34.38 | 1,075,780 | +0.03(+0.08%) |
Aug 04, 2022 | 34.07 | 34.70 | 33.77 | 34.35 | 1,699,009 | +0.46(+1.36%) |
Aug 03, 2022 | 34.18 | 34.45 | 33.34 | 33.89 | 1,958,481 | -0.67(-1.95%) |
Aug 02, 2022 | 34.97 | 35.07 | 34.43 | 34.56 | 1,739,998 | -0.58(-1.64%) |
Aug 01, 2022 | 35.18 | 35.35 | 34.87 | 35.14 | 2,085,337 | -0.34(-0.95%) |
Jul 29, 2022 | 35.07 | 35.75 | 35.03 | 35.48 | 1,766,915 | +0.51(+1.47%) |
Jul 28, 2022 | 34.68 | 35.06 | 34.54 | 34.96 | 1,253,052 | +0.34(+0.97%) |
Jul 27, 2022 | 34.29 | 34.72 | 34.04 | 34.63 | 1,449,728 | +0.80(+2.36%) |
Jul 26, 2022 | 33.73 | 33.91 | 33.36 | 33.83 | 1,385,845 | -0.11(-0.31%) |
Jul 25, 2022 | 33.77 | 34.19 | 33.59 | 33.93 | 805,610 | +0.29(+0.87%) |
Jul 22, 2022 | 34.09 | 34.15 | 33.38 | 33.64 | 884,120 | -0.28(-0.81%) |
Jul 21, 2022 | 33.56 | 33.92 | 33.30 | 33.92 | 1,008,643 | +0.31(+0.92%) |
Jul 20, 2022 | 33.49 | 33.69 | 33.15 | 33.60 | 1,264,708 | -0.04(-0.11%) |
Jul 19, 2022 | 32.97 | 33.75 | 32.97 | 33.64 | 903,026 | +1.11(+3.41%) |
Jul 18, 2022 | 32.74 | 33.00 | 32.43 | 32.53 | 1,046,120 | -0.06(-0.19%) |
Jul 15, 2022 | 32.57 | 32.74 | 32.09 | 32.59 | 1,061,934 | +0.43(+1.32%) |
Jul 14, 2022 | 32.24 | 32.40 | 31.86 | 32.17 | 982,772 | -0.76(-2.32%) |
Jul 13, 2022 | 33.16 | 33.24 | 32.52 | 32.93 | 1,176,314 | -0.60(-1.80%) |
Jul 12, 2022 | 33.19 | 34.14 | 32.99 | 33.53 | 1,390,287 | +0.35(+1.04%) |
Jul 11, 2022 | 32.81 | 33.28 | 32.81 | 33.19 | 2,188,664 | +0.23(+0.70%) |
Jul 08, 2022 | 33.30 | 33.30 | 32.86 | 32.96 | 1,590,142 | -0.30(-0.91%) |
Jul 07, 2022 | 33.14 | 33.49 | 33.09 | 33.26 | 1,610,295 | +0.42(+1.27%) |
Jul 06, 2022 | 33.44 | 33.59 | 32.39 | 32.84 | 2,005,840 | -0.70(-2.09%) |
Jul 05, 2022 | 32.89 | 33.57 | 32.58 | 33.54 | 2,005,867 | +0.08(+0.24%) |