Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.31 | 34.78 | 33.80 | 33.90 | 1,237,569 | -0.28(-0.81%) |
Sep 29, 2022 | 34.42 | 34.54 | 33.71 | 34.18 | 934,261 | -0.63(-1.80%) |
Sep 28, 2022 | 34.78 | 35.12 | 34.25 | 34.80 | 1,290,018 | +0.42(+1.22%) |
Sep 27, 2022 | 36.50 | 36.50 | 34.32 | 34.38 | 1,373,994 | -1.42(-3.96%) |
Sep 26, 2022 | 35.88 | 36.41 | 35.66 | 35.80 | 1,323,043 | -0.41(-1.13%) |
Sep 23, 2022 | 36.26 | 36.40 | 35.17 | 36.21 | 848,647 | -0.49(-1.35%) |
Sep 22, 2022 | 36.66 | 37.07 | 36.36 | 36.70 | 712,736 | -0.04(-0.10%) |
Sep 21, 2022 | 38.01 | 38.32 | 36.74 | 36.74 | 846,618 | -1.17(-3.08%) |
Sep 20, 2022 | 38.13 | 38.16 | 37.59 | 37.91 | 706,025 | -0.44(-1.14%) |
Sep 19, 2022 | 37.90 | 38.36 | 37.57 | 38.35 | 1,220,541 | +0.23(+0.60%) |
Sep 16, 2022 | 37.55 | 38.24 | 37.48 | 38.12 | 1,646,759 | +0.36(+0.96%) |
Sep 15, 2022 | 37.95 | 38.06 | 37.34 | 37.76 | 1,282,951 | -0.31(-0.82%) |
Sep 14, 2022 | 37.95 | 38.37 | 37.56 | 38.07 | 1,302,821 | +0.68(+1.83%) |
Sep 13, 2022 | 38.09 | 38.19 | 37.18 | 37.39 | 1,024,633 | -1.29(-3.34%) |
Sep 12, 2022 | 37.48 | 38.72 | 37.20 | 38.68 | 1,288,993 | +1.46(+3.93%) |
Sep 09, 2022 | 36.83 | 37.24 | 36.49 | 37.22 | 831,526 | +0.52(+1.42%) |
Sep 08, 2022 | 36.27 | 36.74 | 35.65 | 36.69 | 938,506 | +0.22(+0.60%) |
Sep 07, 2022 | 36.12 | 36.50 | 36.01 | 36.48 | 864,704 | +0.40(+1.11%) |
Sep 06, 2022 | 36.00 | 36.26 | 35.36 | 36.08 | 1,629,305 | +1.15(+3.29%) |
Sep 02, 2022 | 35.17 | 35.89 | 34.88 | 34.93 | 918,979 | -0.04(-0.11%) |
Sep 01, 2022 | 35.04 | 35.44 | 34.75 | 34.96 | 1,284,753 | -0.36(-1.02%) |
Aug 31, 2022 | 35.81 | 35.91 | 35.22 | 35.33 | 1,194,310 | -0.49(-1.37%) |
Aug 30, 2022 | 36.63 | 36.79 | 35.47 | 35.82 | 1,578,377 | -0.89(-2.42%) |
Aug 29, 2022 | 36.82 | 36.92 | 36.41 | 36.70 | 932,018 | -0.26(-0.71%) |
Aug 26, 2022 | 37.89 | 38.32 | 36.96 | 36.97 | 585,146 | -1.07(-2.80%) |
Aug 25, 2022 | 38.04 | 38.15 | 37.60 | 38.04 | 999,523 | +0.14(+0.37%) |
Aug 24, 2022 | 37.17 | 37.96 | 37.00 | 37.89 | 859,480 | +0.52(+1.39%) |
Aug 23, 2022 | 37.44 | 37.70 | 36.95 | 37.37 | 769,360 | -0.11(-0.30%) |
Aug 22, 2022 | 38.35 | 38.37 | 37.31 | 37.49 | 1,491,695 | -0.86(-2.24%) |
Aug 19, 2022 | 38.57 | 38.93 | 38.32 | 38.35 | 777,463 | -0.38(-0.98%) |
Aug 18, 2022 | 38.92 | 39.25 | 37.94 | 38.72 | 1,705,775 | +1.31(+3.51%) |
Aug 17, 2022 | 39.26 | 39.27 | 34.83 | 37.41 | 5,412,903 | -2.09(-5.28%) |
Aug 16, 2022 | 39.36 | 39.85 | 39.06 | 39.50 | 818,375 | -0.02(-0.05%) |
Aug 15, 2022 | 39.53 | 39.68 | 39.16 | 39.52 | 809,809 | -0.01(-0.02%) |
Aug 12, 2022 | 39.60 | 39.74 | 39.08 | 39.53 | 937,959 | +0.21(+0.53%) |
Aug 11, 2022 | 39.04 | 39.53 | 37.93 | 39.32 | 2,815,986 | -0.12(-0.31%) |
Aug 10, 2022 | 39.81 | 41.32 | 36.43 | 39.44 | 5,948,467 | +0.20(+0.51%) |
Aug 09, 2022 | 41.41 | 41.44 | 37.83 | 39.24 | 2,489,963 | -0.95(-2.37%) |
Aug 08, 2022 | 40.64 | 41.15 | 40.13 | 40.20 | 1,698,708 | -0.38(-0.93%) |
Aug 05, 2022 | 39.71 | 40.79 | 39.66 | 40.57 | 1,107,929 | +0.50(+1.25%) |
Aug 04, 2022 | 40.38 | 40.38 | 39.98 | 40.07 | 706,170 | -0.07(-0.16%) |
Aug 03, 2022 | 40.40 | 40.40 | 39.91 | 40.14 | 776,386 | +0.02(+0.05%) |
Aug 02, 2022 | 40.17 | 40.48 | 39.60 | 40.12 | 770,223 | -0.12(-0.30%) |
Aug 01, 2022 | 39.36 | 40.57 | 39.34 | 40.24 | 1,169,029 | +0.72(+1.81%) |
Jul 29, 2022 | 39.48 | 39.71 | 39.19 | 39.53 | 1,093,244 | -0.15(-0.38%) |
Jul 28, 2022 | 39.37 | 39.73 | 38.53 | 39.68 | 843,469 | +0.13(+0.33%) |
Jul 27, 2022 | 39.60 | 39.89 | 39.25 | 39.55 | 1,128,668 | -0.07(-0.17%) |
Jul 26, 2022 | 38.93 | 39.74 | 38.78 | 39.61 | 768,081 | +0.69(+1.77%) |
Jul 25, 2022 | 38.82 | 39.25 | 38.55 | 38.92 | 977,062 | +0.32(+0.83%) |
Jul 22, 2022 | 38.88 | 38.94 | 38.33 | 38.60 | 485,198 | -0.26(-0.68%) |
Jul 21, 2022 | 38.84 | 38.94 | 38.52 | 38.87 | 773,616 | +0.04(+0.10%) |
Jul 20, 2022 | 39.13 | 39.26 | 38.55 | 38.83 | 1,126,368 | -0.30(-0.77%) |
Jul 19, 2022 | 38.65 | 39.39 | 38.62 | 39.13 | 885,538 | +0.85(+2.22%) |
Jul 18, 2022 | 38.79 | 38.98 | 38.18 | 38.28 | 1,346,149 | -0.43(-1.12%) |
Jul 15, 2022 | 38.73 | 39.00 | 38.41 | 38.72 | 1,336,109 | +0.29(+0.76%) |
Jul 14, 2022 | 38.17 | 38.81 | 37.98 | 38.42 | 1,316,070 | -0.30(-0.78%) |
Jul 13, 2022 | 39.03 | 39.36 | 38.47 | 38.72 | 1,770,114 | -0.76(-1.91%) |
Jul 12, 2022 | 39.45 | 39.79 | 39.10 | 39.48 | 1,055,736 | -0.16(-0.40%) |
Jul 11, 2022 | 39.13 | 40.33 | 39.13 | 39.64 | 1,398,937 | +0.84(+2.17%) |
Jul 08, 2022 | 38.99 | 39.45 | 38.62 | 38.80 | 1,038,045 | -0.26(-0.68%) |
Jul 07, 2022 | 38.44 | 39.14 | 38.27 | 39.06 | 1,141,819 | +0.61(+1.60%) |
Jul 06, 2022 | 38.63 | 38.78 | 38.14 | 38.45 | 962,051 | -0.07(-0.17%) |
Jul 05, 2022 | 38.45 | 38.65 | 37.55 | 38.52 | 888,116 | -0.21(-0.54%) |