Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.44 | 32.10 | 31.41 | 31.84 | 864,800 | +0.59(+1.87%) |
Sep 29, 2022 | 32.50 | 32.71 | 30.71 | 31.26 | 1,211,037 | -1.74(-5.26%) |
Sep 28, 2022 | 32.70 | 33.60 | 32.38 | 32.99 | 1,692,773 | +0.68(+2.10%) |
Sep 27, 2022 | 32.18 | 32.67 | 31.85 | 32.32 | 1,035,110 | +0.54(+1.69%) |
Sep 26, 2022 | 33.50 | 33.53 | 31.47 | 31.78 | 1,116,114 | -2.03(-6.00%) |
Sep 23, 2022 | 33.89 | 34.31 | 33.25 | 33.81 | 801,515 | -0.64(-1.87%) |
Sep 22, 2022 | 36.73 | 36.73 | 34.45 | 34.45 | 998,481 | -2.23(-6.08%) |
Sep 21, 2022 | 37.20 | 37.46 | 36.66 | 36.68 | 1,576,347 | -0.19(-0.50%) |
Sep 20, 2022 | 36.72 | 36.93 | 36.43 | 36.86 | 1,292,449 | -0.21(-0.57%) |
Sep 19, 2022 | 36.16 | 37.24 | 36.15 | 37.08 | 1,205,219 | +0.48(+1.30%) |
Sep 16, 2022 | 36.82 | 37.02 | 35.86 | 36.60 | 1,055,475 | -0.49(-1.33%) |
Sep 15, 2022 | 37.45 | 37.95 | 37.06 | 37.09 | 503,211 | -0.25(-0.66%) |
Sep 14, 2022 | 37.73 | 37.73 | 36.73 | 37.34 | 689,084 | -0.43(-1.14%) |
Sep 13, 2022 | 38.58 | 38.90 | 37.51 | 37.77 | 683,881 | -1.82(-4.61%) |
Sep 12, 2022 | 38.95 | 39.65 | 38.79 | 39.60 | 540,165 | +1.02(+2.65%) |
Sep 09, 2022 | 38.33 | 38.78 | 38.11 | 38.57 | 492,819 | +0.72(+1.91%) |
Sep 08, 2022 | 37.14 | 38.03 | 37.02 | 37.85 | 613,734 | +0.39(+1.04%) |
Sep 07, 2022 | 37.23 | 37.67 | 36.96 | 37.46 | 838,728 | +0.36(+0.97%) |
Sep 06, 2022 | 37.26 | 37.50 | 36.51 | 37.10 | 772,557 | -0.11(-0.28%) |
Sep 02, 2022 | 38.14 | 38.28 | 37.15 | 37.21 | 526,443 | -0.47(-1.24%) |
Sep 01, 2022 | 38.10 | 38.13 | 37.17 | 37.68 | 845,860 | -0.66(-1.72%) |
Aug 31, 2022 | 39.01 | 39.10 | 38.26 | 38.34 | 623,331 | -0.48(-1.25%) |
Aug 30, 2022 | 39.55 | 39.63 | 38.78 | 38.82 | 472,981 | -0.56(-1.42%) |
Aug 29, 2022 | 39.66 | 39.80 | 39.34 | 39.38 | 587,635 | -0.52(-1.30%) |
Aug 26, 2022 | 40.70 | 40.89 | 39.74 | 39.90 | 1,016,493 | -0.90(-2.21%) |
Aug 25, 2022 | 40.77 | 41.13 | 40.70 | 40.80 | 731,561 | +0.27(+0.67%) |
Aug 24, 2022 | 41.19 | 41.26 | 40.35 | 40.53 | 1,432,768 | -0.99(-2.38%) |
Aug 23, 2022 | 42.11 | 42.37 | 41.51 | 41.52 | 662,103 | -0.45(-1.06%) |
Aug 22, 2022 | 41.86 | 42.47 | 41.77 | 41.97 | 833,401 | -0.52(-1.22%) |
Aug 19, 2022 | 43.25 | 43.62 | 40.72 | 42.48 | 2,623,676 | -2.84(-6.26%) |
Aug 18, 2022 | 45.08 | 45.60 | 44.87 | 45.32 | 549,613 | +0.27(+0.60%) |
Aug 17, 2022 | 47.48 | 47.60 | 43.95 | 45.05 | 1,520,339 | -3.50(-7.20%) |
Aug 16, 2022 | 48.55 | 48.80 | 48.27 | 48.55 | 419,856 | -0.02(-0.04%) |
Aug 15, 2022 | 48.56 | 48.97 | 48.41 | 48.56 | 344,344 | +0.06(+0.13%) |
Aug 12, 2022 | 48.15 | 48.68 | 48.04 | 48.50 | 274,997 | +0.66(+1.37%) |
Aug 11, 2022 | 47.80 | 48.29 | 47.55 | 47.84 | 333,928 | +0.34(+0.72%) |
Aug 10, 2022 | 47.25 | 47.70 | 47.09 | 47.50 | 342,820 | +0.76(+1.63%) |
Aug 09, 2022 | 46.43 | 46.75 | 46.27 | 46.74 | 401,040 | +0.39(+0.83%) |
Aug 08, 2022 | 46.27 | 47.06 | 46.18 | 46.36 | 394,485 | +0.41(+0.90%) |
Aug 05, 2022 | 45.50 | 45.99 | 45.09 | 45.94 | 348,399 | +0.39(+0.87%) |
Aug 04, 2022 | 46.04 | 46.21 | 45.39 | 45.55 | 446,499 | -0.60(-1.31%) |
Aug 03, 2022 | 46.85 | 47.32 | 46.15 | 46.15 | 485,588 | -0.49(-1.05%) |
Aug 02, 2022 | 47.84 | 47.86 | 46.48 | 46.64 | 645,552 | -0.95(-1.99%) |
Aug 01, 2022 | 47.14 | 47.73 | 46.43 | 47.59 | 555,770 | +0.45(+0.95%) |
Jul 29, 2022 | 46.59 | 47.56 | 46.42 | 47.14 | 390,450 | +0.49(+1.05%) |
Jul 28, 2022 | 46.27 | 46.74 | 45.86 | 46.65 | 393,357 | +0.64(+1.38%) |
Jul 27, 2022 | 45.77 | 46.11 | 45.56 | 46.02 | 331,346 | +0.51(+1.11%) |
Jul 26, 2022 | 45.64 | 45.92 | 45.32 | 45.51 | 384,478 | -0.08(-0.17%) |
Jul 25, 2022 | 44.87 | 45.64 | 44.48 | 45.59 | 406,947 | +0.90(+2.01%) |
Jul 22, 2022 | 44.84 | 45.25 | 44.41 | 44.69 | 426,269 | -0.24(-0.52%) |
Jul 21, 2022 | 45.09 | 45.09 | 44.42 | 44.93 | 366,219 | -0.43(-0.94%) |
Jul 20, 2022 | 45.23 | 45.62 | 44.70 | 45.36 | 400,479 | -0.04(-0.10%) |
Jul 19, 2022 | 44.26 | 45.53 | 44.23 | 45.40 | 569,438 | +1.54(+3.52%) |
Jul 18, 2022 | 43.15 | 43.94 | 42.98 | 43.86 | 572,753 | +0.97(+2.26%) |
Jul 15, 2022 | 42.10 | 42.98 | 41.77 | 42.89 | 372,414 | +1.26(+3.01%) |
Jul 14, 2022 | 41.04 | 41.68 | 41.04 | 41.63 | 252,443 | -0.16(-0.38%) |
Jul 13, 2022 | 41.46 | 41.99 | 41.28 | 41.79 | 298,593 | -0.10(-0.25%) |
Jul 12, 2022 | 41.69 | 42.37 | 41.48 | 41.90 | 371,986 | -0.07(-0.17%) |
Jul 11, 2022 | 42.17 | 42.41 | 41.49 | 41.97 | 236,699 | -0.34(-0.80%) |
Jul 08, 2022 | 42.57 | 42.79 | 42.10 | 42.31 | 374,341 | -0.22(-0.51%) |
Jul 07, 2022 | 41.91 | 42.75 | 41.63 | 42.52 | 548,068 | +1.44(+3.50%) |
Jul 06, 2022 | 41.15 | 41.58 | 40.65 | 41.09 | 266,115 | -0.14(-0.34%) |
Jul 05, 2022 | 41.10 | 41.26 | 40.22 | 41.22 | 368,547 | -0.24(-0.57%) |