Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.38 | 31.93 | 30.17 | 30.59 | 695,475 | +0.13(+0.43%) |
Sep 29, 2022 | 31.00 | 31.35 | 29.93 | 30.46 | 634,329 | -1.52(-4.75%) |
Sep 28, 2022 | 30.76 | 32.06 | 30.77 | 31.98 | 609,148 | +1.22(+3.97%) |
Sep 27, 2022 | 31.94 | 32.42 | 29.99 | 30.76 | 567,948 | -0.26(-0.84%) |
Sep 26, 2022 | 30.66 | 32.81 | 30.66 | 31.02 | 817,927 | +0.25(+0.81%) |
Sep 23, 2022 | 29.31 | 30.92 | 29.31 | 30.77 | 812,852 | +0.84(+2.81%) |
Sep 22, 2022 | 31.22 | 31.56 | 29.43 | 29.93 | 623,347 | -1.64(-5.19%) |
Sep 21, 2022 | 31.44 | 33.57 | 30.97 | 31.57 | 885,225 | +0.44(+1.41%) |
Sep 20, 2022 | 32.00 | 32.48 | 31.04 | 31.13 | 492,920 | -1.19(-3.68%) |
Sep 19, 2022 | 32.10 | 32.69 | 31.61 | 32.32 | 563,031 | -0.09(-0.28%) |
Sep 16, 2022 | 33.20 | 33.80 | 32.35 | 32.41 | 563,157 | -1.88(-5.48%) |
Sep 15, 2022 | 34.54 | 35.70 | 33.91 | 34.29 | 364,128 | -0.35(-1.01%) |
Sep 14, 2022 | 34.85 | 35.20 | 33.70 | 34.64 | 436,875 | -0.34(-0.97%) |
Sep 13, 2022 | 34.91 | 35.50 | 34.19 | 34.98 | 793,857 | -2.18(-5.87%) |
Sep 12, 2022 | 37.00 | 38.11 | 36.81 | 37.16 | 559,037 | +0.49(+1.34%) |
Sep 09, 2022 | 35.10 | 36.81 | 35.10 | 36.67 | 589,006 | +2.29(+6.66%) |
Sep 08, 2022 | 33.76 | 34.81 | 33.52 | 34.38 | 335,907 | -0.07(-0.20%) |
Sep 07, 2022 | 33.20 | 34.57 | 32.85 | 34.45 | 493,463 | +0.95(+2.84%) |
Sep 06, 2022 | 33.92 | 34.24 | 32.93 | 33.50 | 461,107 | -0.42(-1.24%) |
Sep 02, 2022 | 35.09 | 35.18 | 33.58 | 33.92 | 468,509 | -0.34(-0.99%) |
Sep 01, 2022 | 34.00 | 34.29 | 32.15 | 34.26 | 558,883 | -0.32(-0.93%) |
Aug 31, 2022 | 35.50 | 36.11 | 34.24 | 34.58 | 476,733 | -0.46(-1.31%) |
Aug 30, 2022 | 35.72 | 36.61 | 34.17 | 35.04 | 589,742 | -0.28(-0.79%) |
Aug 29, 2022 | 35.42 | 37.36 | 35.17 | 35.32 | 472,298 | -0.80(-2.21%) |
Aug 26, 2022 | 39.44 | 39.44 | 35.81 | 36.12 | 585,519 | -2.87(-7.36%) |
Aug 25, 2022 | 38.16 | 39.90 | 38.16 | 38.99 | 1,030,454 | +1.68(+4.50%) |
Aug 24, 2022 | 35.77 | 38.42 | 35.77 | 37.31 | 701,790 | +1.87(+5.28%) |
Aug 23, 2022 | 35.51 | 36.10 | 34.88 | 35.44 | 653,370 | -0.12(-0.34%) |
Aug 22, 2022 | 35.01 | 36.47 | 34.81 | 35.56 | 665,556 | -0.74(-2.04%) |
Aug 19, 2022 | 38.50 | 38.59 | 35.86 | 36.30 | 903,923 | -3.40(-8.56%) |
Aug 18, 2022 | 38.76 | 39.88 | 37.56 | 39.70 | 568,867 | +0.73(+1.87%) |
Aug 17, 2022 | 40.15 | 40.50 | 38.60 | 38.97 | 813,584 | -2.83(-6.77%) |
Aug 16, 2022 | 41.45 | 42.76 | 39.78 | 41.80 | 1,040,025 | -0.08(-0.19%) |
Aug 15, 2022 | 42.30 | 43.77 | 41.20 | 41.88 | 604,952 | -0.72(-1.69%) |
Aug 12, 2022 | 41.59 | 42.65 | 40.68 | 42.60 | 664,028 | +1.73(+4.23%) |
Aug 11, 2022 | 43.05 | 45.75 | 40.68 | 40.87 | 872,621 | -0.95(-2.27%) |
Aug 10, 2022 | 41.28 | 42.30 | 40.01 | 41.82 | 736,652 | +2.46(+6.25%) |
Aug 09, 2022 | 42.00 | 42.00 | 38.65 | 39.36 | 987,953 | -3.22(-7.56%) |
Aug 08, 2022 | 40.38 | 42.77 | 40.10 | 42.58 | 1,178,936 | +2.53(+6.32%) |
Aug 05, 2022 | 39.35 | 42.20 | 38.60 | 40.05 | 978,969 | -0.19(-0.47%) |
Aug 04, 2022 | 34.39 | 44.02 | 34.34 | 40.24 | 3,540,231 | +3.17(+8.55%) |
Aug 03, 2022 | 35.55 | 37.45 | 35.28 | 37.07 | 1,826,293 | +2.37(+6.83%) |
Aug 02, 2022 | 31.80 | 35.21 | 31.75 | 34.70 | 1,375,399 | +2.35(+7.26%) |
Aug 01, 2022 | 32.08 | 32.93 | 30.80 | 32.35 | 1,081,319 | +0.27(+0.84%) |
Jul 29, 2022 | 32.00 | 32.71 | 31.05 | 32.08 | 1,181,479 | -0.33(-1.02%) |
Jul 28, 2022 | 34.15 | 35.62 | 31.52 | 32.41 | 1,641,911 | -2.10(-6.09%) |
Jul 27, 2022 | 33.61 | 34.75 | 33.12 | 34.51 | 1,029,514 | +1.68(+5.12%) |
Jul 26, 2022 | 35.20 | 35.33 | 32.56 | 32.83 | 843,223 | -3.59(-9.86%) |
Jul 25, 2022 | 36.81 | 36.90 | 35.27 | 36.42 | 430,003 | -0.62(-1.67%) |
Jul 22, 2022 | 39.83 | 40.29 | 36.29 | 37.04 | 574,284 | -2.93(-7.33%) |
Jul 21, 2022 | 37.82 | 39.97 | 37.67 | 39.97 | 852,218 | +1.97(+5.18%) |
Jul 20, 2022 | 34.51 | 38.28 | 34.32 | 38.00 | 885,403 | +3.96(+11.63%) |
Jul 19, 2022 | 33.23 | 34.31 | 32.05 | 34.04 | 730,367 | +2.38(+7.52%) |
Jul 18, 2022 | 32.43 | 34.22 | 31.41 | 31.66 | 1,065,721 | +0.49(+1.57%) |
Jul 15, 2022 | 31.50 | 32.72 | 30.40 | 31.17 | 832,166 | -0.17(-0.54%) |
Jul 14, 2022 | 32.48 | 32.96 | 31.16 | 31.34 | 759,542 | -1.63(-4.94%) |
Jul 13, 2022 | 33.00 | 34.77 | 32.17 | 32.97 | 629,327 | -1.47(-4.27%) |
Jul 12, 2022 | 35.66 | 36.70 | 34.11 | 34.44 | 562,212 | -1.10(-3.10%) |
Jul 11, 2022 | 38.44 | 38.96 | 35.24 | 35.54 | 833,581 | -3.70(-9.43%) |
Jul 08, 2022 | 38.32 | 39.68 | 37.88 | 39.24 | 666,375 | -0.18(-0.46%) |
Jul 07, 2022 | 36.78 | 39.50 | 36.16 | 39.42 | 807,057 | +2.76(+7.53%) |
Jul 06, 2022 | 38.57 | 39.27 | 36.12 | 36.66 | 1,085,769 | -1.82(-4.73%) |
Jul 05, 2022 | 34.36 | 38.65 | 33.60 | 38.48 | 749,769 | +3.55(+10.16%) |