Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.63 | 34.70 | 33.10 | 34.15 | 145,436 | -0.77(-2.21%) |
Sep 29, 2022 | 35.22 | 36.18 | 34.87 | 34.92 | 143,771 | +0.42(+1.22%) |
Sep 28, 2022 | 36.58 | 36.58 | 34.43 | 34.50 | 275,825 | -2.40(-6.50%) |
Sep 27, 2022 | 35.66 | 37.00 | 35.18 | 36.90 | 216,486 | +0.19(+0.52%) |
Sep 26, 2022 | 34.96 | 36.86 | 34.25 | 36.71 | 176,352 | +1.72(+4.92%) |
Sep 23, 2022 | 33.95 | 35.22 | 33.95 | 34.99 | 495,018 | +2.75(+8.53%) |
Sep 22, 2022 | 32.09 | 32.92 | 31.98 | 32.24 | 165,809 | -0.01(-0.03%) |
Sep 21, 2022 | 32.43 | 33.29 | 31.28 | 32.25 | 346,639 | -1.41(-4.19%) |
Sep 20, 2022 | 33.89 | 34.28 | 33.55 | 33.66 | 120,350 | +0.93(+2.84%) |
Sep 19, 2022 | 33.72 | 33.72 | 32.64 | 32.73 | 106,457 | +0.13(+0.40%) |
Sep 16, 2022 | 34.32 | 34.71 | 32.36 | 32.60 | 255,952 | -1.42(-4.17%) |
Sep 15, 2022 | 33.14 | 34.15 | 32.52 | 34.02 | 190,950 | +1.28(+3.91%) |
Sep 14, 2022 | 32.52 | 33.08 | 32.23 | 32.74 | 160,356 | -0.67(-2.01%) |
Sep 13, 2022 | 32.68 | 33.49 | 32.11 | 33.41 | 351,576 | +1.27(+3.95%) |
Sep 12, 2022 | 32.28 | 33.05 | 31.18 | 32.14 | 315,752 | -3.86(-10.72%) |
Sep 09, 2022 | 36.86 | 36.95 | 35.79 | 36.00 | 370,511 | -1.23(-3.30%) |
Sep 08, 2022 | 37.22 | 38.01 | 36.93 | 37.23 | 78,905 | -0.21(-0.56%) |
Sep 07, 2022 | 39.23 | 39.33 | 37.40 | 37.44 | 101,054 | -2.29(-5.76%) |
Sep 06, 2022 | 38.47 | 39.81 | 38.42 | 39.73 | 172,123 | +0.01(+0.03%) |
Sep 02, 2022 | 39.51 | 40.23 | 38.41 | 39.72 | 131,848 | -1.08(-2.65%) |
Sep 01, 2022 | 40.71 | 41.76 | 40.34 | 40.80 | 217,564 | +1.06(+2.67%) |
Aug 31, 2022 | 39.24 | 39.78 | 38.74 | 39.74 | 128,451 | +1.75(+4.61%) |
Aug 30, 2022 | 36.80 | 38.17 | 36.80 | 37.99 | 123,885 | +1.48(+4.05%) |
Aug 29, 2022 | 36.87 | 36.95 | 35.99 | 36.51 | 72,543 | +0.55(+1.53%) |
Aug 26, 2022 | 34.20 | 36.04 | 33.90 | 35.96 | 97,134 | +1.28(+3.69%) |
Aug 25, 2022 | 34.72 | 35.09 | 34.56 | 34.68 | 116,546 | -0.27(-0.77%) |
Aug 24, 2022 | 35.57 | 35.58 | 34.65 | 34.95 | 47,219 | +0.03(+0.09%) |
Aug 23, 2022 | 35.84 | 35.84 | 34.33 | 34.92 | 158,926 | -0.41(-1.16%) |
Aug 22, 2022 | 35.50 | 36.05 | 34.95 | 35.33 | 166,524 | +0.35(+1.00%) |
Aug 19, 2022 | 34.25 | 35.13 | 34.25 | 34.98 | 159,349 | +1.75(+5.27%) |
Aug 18, 2022 | 32.22 | 33.47 | 32.03 | 33.23 | 171,840 | +0.93(+2.88%) |
Aug 17, 2022 | 32.01 | 32.70 | 31.83 | 32.30 | 195,777 | +1.04(+3.33%) |
Aug 16, 2022 | 31.48 | 31.48 | 31.02 | 31.26 | 366,174 | +0.40(+1.30%) |
Aug 15, 2022 | 30.85 | 31.27 | 30.54 | 30.86 | 96,529 | +1.66(+5.68%) |
Aug 12, 2022 | 30.41 | 30.42 | 29.11 | 29.20 | 118,040 | -1.69(-5.47%) |
Aug 11, 2022 | 30.29 | 30.91 | 29.94 | 30.89 | 93,719 | +0.96(+3.21%) |
Aug 10, 2022 | 29.84 | 30.09 | 29.14 | 29.93 | 154,575 | -0.12(-0.40%) |
Aug 09, 2022 | 29.73 | 30.36 | 29.66 | 30.05 | 86,874 | +0.40(+1.35%) |
Aug 08, 2022 | 30.64 | 30.70 | 29.36 | 29.65 | 135,271 | -2.64(-8.18%) |
Aug 05, 2022 | 32.99 | 33.11 | 31.91 | 32.29 | 185,713 | +1.04(+3.33%) |
Aug 04, 2022 | 31.79 | 32.00 | 31.08 | 31.25 | 112,405 | -0.39(-1.23%) |
Aug 03, 2022 | 31.90 | 32.40 | 31.58 | 31.64 | 136,381 | -0.38(-1.19%) |
Aug 02, 2022 | 30.87 | 32.02 | 30.67 | 32.02 | 144,354 | +1.28(+4.16%) |
Aug 01, 2022 | 30.92 | 31.17 | 30.52 | 30.74 | 197,512 | -0.29(-0.93%) |
Jul 29, 2022 | 31.95 | 32.28 | 30.91 | 31.03 | 438,479 | -0.90(-2.82%) |
Jul 28, 2022 | 33.00 | 33.53 | 31.93 | 31.93 | 192,507 | -3.72(-10.43%) |
Jul 27, 2022 | 37.61 | 38.30 | 35.41 | 35.65 | 206,237 | -2.08(-5.51%) |
Jul 26, 2022 | 37.78 | 37.88 | 37.30 | 37.73 | 66,552 | -0.79(-2.05%) |
Jul 25, 2022 | 38.27 | 39.02 | 38.27 | 38.52 | 111,317 | +0.64(+1.69%) |
Jul 22, 2022 | 37.18 | 38.11 | 36.36 | 37.88 | 134,256 | +1.17(+3.19%) |
Jul 21, 2022 | 38.08 | 38.15 | 36.69 | 36.71 | 184,249 | -0.76(-2.03%) |
Jul 20, 2022 | 35.86 | 37.50 | 35.73 | 37.47 | 97,538 | +0.34(+0.92%) |
Jul 19, 2022 | 37.08 | 37.18 | 36.74 | 37.13 | 112,188 | -0.26(-0.70%) |
Jul 18, 2022 | 36.40 | 37.45 | 36.04 | 37.39 | 139,453 | -0.08(-0.21%) |
Jul 15, 2022 | 37.83 | 38.55 | 37.33 | 37.47 | 104,884 | -1.12(-2.90%) |
Jul 14, 2022 | 39.07 | 39.79 | 38.36 | 38.59 | 339,254 | +2.88(+8.06%) |
Jul 13, 2022 | 36.54 | 36.84 | 34.83 | 35.71 | 221,211 | -1.01(-2.75%) |
Jul 12, 2022 | 36.50 | 36.92 | 35.92 | 36.72 | 235,991 | +0.61(+1.69%) |
Jul 11, 2022 | 35.61 | 36.17 | 35.20 | 36.11 | 103,714 | +0.75(+2.12%) |
Jul 08, 2022 | 35.37 | 36.02 | 34.83 | 35.36 | 115,890 | -0.15(-0.42%) |
Jul 07, 2022 | 35.24 | 35.71 | 34.60 | 35.51 | 107,475 | -0.16(-0.45%) |
Jul 06, 2022 | 35.26 | 36.61 | 35.14 | 35.67 | 242,624 | +0.10(+0.28%) |
Jul 05, 2022 | 34.51 | 36.25 | 34.42 | 35.57 | 259,277 | +2.19(+6.56%) |