Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.00 | 34.18 | 33.07 | 33.07 | 542,149 | -0.88(-2.59%) |
Sep 29, 2022 | 34.67 | 34.72 | 33.37 | 33.95 | 556,762 | -1.25(-3.55%) |
Sep 28, 2022 | 34.43 | 35.40 | 34.31 | 35.20 | 654,883 | +0.96(+2.80%) |
Sep 27, 2022 | 34.57 | 34.87 | 33.93 | 34.24 | 604,182 | +0.37(+1.09%) |
Sep 26, 2022 | 33.83 | 34.59 | 33.33 | 33.87 | 534,037 | -0.29(-0.85%) |
Sep 23, 2022 | 34.27 | 34.54 | 33.67 | 34.16 | 550,986 | -0.68(-1.95%) |
Sep 22, 2022 | 35.52 | 35.60 | 34.59 | 34.84 | 408,695 | -0.84(-2.35%) |
Sep 21, 2022 | 36.60 | 37.39 | 35.67 | 35.68 | 514,493 | -0.58(-1.60%) |
Sep 20, 2022 | 36.72 | 36.87 | 36.09 | 36.26 | 431,681 | -0.84(-2.26%) |
Sep 19, 2022 | 35.74 | 37.26 | 35.74 | 37.10 | 554,142 | +0.95(+2.63%) |
Sep 16, 2022 | 36.25 | 36.25 | 35.22 | 36.15 | 1,597,293 | -0.35(-0.96%) |
Sep 15, 2022 | 38.27 | 38.49 | 36.46 | 36.50 | 1,547,875 | -1.78(-4.65%) |
Sep 14, 2022 | 37.42 | 38.33 | 36.96 | 38.28 | 1,291,711 | +0.80(+2.13%) |
Sep 13, 2022 | 36.76 | 37.60 | 36.63 | 37.48 | 1,088,541 | -0.53(-1.39%) |
Sep 12, 2022 | 37.05 | 38.09 | 36.90 | 38.01 | 738,763 | +1.20(+3.26%) |
Sep 09, 2022 | 36.46 | 37.09 | 36.41 | 36.81 | 588,185 | +0.68(+1.88%) |
Sep 08, 2022 | 35.60 | 36.17 | 35.33 | 36.13 | 335,137 | +0.15(+0.42%) |
Sep 07, 2022 | 34.87 | 36.08 | 34.87 | 35.98 | 338,633 | +1.08(+3.09%) |
Sep 06, 2022 | 34.21 | 35.14 | 34.21 | 34.90 | 345,827 | +0.50(+1.45%) |
Sep 02, 2022 | 35.23 | 35.32 | 34.36 | 34.40 | 515,106 | -0.30(-0.86%) |
Sep 01, 2022 | 34.80 | 35.02 | 34.24 | 34.70 | 745,762 | -0.38(-1.08%) |
Aug 31, 2022 | 35.72 | 35.84 | 35.05 | 35.08 | 352,152 | -0.38(-1.07%) |
Aug 30, 2022 | 36.03 | 36.03 | 35.23 | 35.46 | 407,887 | -0.29(-0.81%) |
Aug 29, 2022 | 36.17 | 36.33 | 35.74 | 35.75 | 518,091 | -0.65(-1.79%) |
Aug 26, 2022 | 38.48 | 38.48 | 36.29 | 36.40 | 590,379 | -2.18(-5.65%) |
Aug 25, 2022 | 39.05 | 39.21 | 38.33 | 38.58 | 1,335,192 | -0.29(-0.75%) |
Aug 24, 2022 | 38.32 | 38.92 | 38.01 | 38.87 | 302,426 | +0.67(+1.75%) |
Aug 23, 2022 | 38.36 | 38.84 | 38.04 | 38.20 | 311,694 | -0.38(-0.98%) |
Aug 22, 2022 | 38.57 | 38.66 | 38.10 | 38.58 | 620,075 | -0.69(-1.76%) |
Aug 19, 2022 | 39.83 | 39.83 | 39.10 | 39.27 | 307,306 | -0.79(-1.97%) |
Aug 18, 2022 | 39.53 | 40.29 | 39.53 | 40.06 | 301,468 | +0.47(+1.19%) |
Aug 17, 2022 | 39.54 | 39.76 | 39.05 | 39.59 | 415,839 | -0.53(-1.32%) |
Aug 16, 2022 | 40.33 | 40.50 | 39.83 | 40.12 | 422,396 | -0.59(-1.45%) |
Aug 15, 2022 | 40.01 | 40.81 | 39.74 | 40.71 | 331,641 | +0.36(+0.89%) |
Aug 12, 2022 | 39.76 | 40.36 | 39.33 | 40.35 | 343,660 | +1.03(+2.62%) |
Aug 11, 2022 | 39.78 | 40.03 | 39.08 | 39.32 | 262,484 | -0.01(-0.03%) |
Aug 10, 2022 | 38.98 | 39.40 | 38.74 | 39.33 | 271,886 | +1.30(+3.42%) |
Aug 09, 2022 | 38.47 | 38.50 | 37.72 | 38.03 | 318,088 | -0.69(-1.78%) |
Aug 08, 2022 | 38.58 | 38.78 | 38.31 | 38.72 | 522,254 | +0.11(+0.28%) |
Aug 05, 2022 | 38.37 | 39.04 | 38.21 | 38.61 | 548,147 | -0.28(-0.72%) |
Aug 04, 2022 | 37.91 | 38.93 | 37.71 | 38.89 | 430,649 | +0.74(+1.94%) |
Aug 03, 2022 | 37.50 | 38.33 | 36.94 | 38.15 | 596,977 | +1.35(+3.67%) |
Aug 02, 2022 | 37.46 | 38.20 | 36.21 | 36.80 | 720,393 | -1.49(-3.89%) |
Aug 01, 2022 | 37.83 | 38.52 | 37.46 | 38.29 | 1,039,760 | +0.18(+0.47%) |
Jul 29, 2022 | 38.09 | 38.54 | 37.93 | 38.11 | 565,416 | -0.06(-0.16%) |
Jul 28, 2022 | 37.15 | 38.28 | 37.09 | 38.17 | 350,073 | +1.21(+3.27%) |
Jul 27, 2022 | 36.36 | 37.02 | 36.10 | 36.96 | 449,478 | +0.95(+2.64%) |
Jul 26, 2022 | 35.45 | 36.06 | 35.39 | 36.01 | 341,571 | +0.29(+0.81%) |
Jul 25, 2022 | 35.63 | 35.85 | 35.09 | 35.72 | 214,516 | +0.04(+0.11%) |
Jul 22, 2022 | 36.11 | 36.50 | 35.47 | 35.68 | 399,866 | -0.42(-1.16%) |
Jul 21, 2022 | 35.05 | 36.10 | 34.94 | 36.10 | 692,490 | +1.01(+2.88%) |
Jul 20, 2022 | 34.09 | 35.34 | 34.09 | 35.09 | 491,480 | +0.84(+2.45%) |
Jul 19, 2022 | 33.47 | 34.29 | 33.47 | 34.25 | 462,605 | +1.41(+4.29%) |
Jul 18, 2022 | 33.50 | 33.88 | 32.68 | 32.84 | 344,416 | -0.42(-1.26%) |
Jul 15, 2022 | 33.79 | 33.80 | 32.95 | 33.26 | 451,797 | +0.32(+0.97%) |
Jul 14, 2022 | 32.33 | 33.07 | 32.17 | 32.94 | 432,436 | +0.15(+0.46%) |
Jul 13, 2022 | 32.39 | 33.10 | 31.99 | 32.79 | 686,704 | -0.12(-0.36%) |
Jul 12, 2022 | 33.68 | 33.94 | 32.66 | 32.91 | 538,931 | -0.90(-2.66%) |
Jul 11, 2022 | 34.23 | 34.42 | 33.75 | 33.81 | 601,230 | -0.53(-1.54%) |
Jul 08, 2022 | 34.50 | 34.70 | 33.81 | 34.34 | 669,480 | -0.40(-1.15%) |
Jul 07, 2022 | 33.44 | 34.86 | 33.21 | 34.74 | 692,313 | +1.54(+4.64%) |
Jul 06, 2022 | 32.42 | 33.58 | 32.42 | 33.20 | 865,371 | +0.67(+2.06%) |
Jul 05, 2022 | 31.99 | 32.71 | 31.47 | 32.53 | 796,968 | -0.30(-0.91%) |