Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.85 | 36.55 | 35.50 | 35.60 | 219,511 | -0.30(-0.85%) |
Sep 29, 2022 | 36.26 | 36.45 | 35.30 | 35.90 | 247,974 | -0.90(-2.44%) |
Sep 28, 2022 | 36.49 | 37.19 | 36.03 | 36.80 | 276,234 | +0.69(+1.90%) |
Sep 27, 2022 | 36.41 | 36.45 | 35.54 | 36.11 | 248,237 | -0.04(-0.11%) |
Sep 26, 2022 | 35.60 | 36.33 | 35.34 | 36.15 | 261,121 | +0.43(+1.20%) |
Sep 23, 2022 | 35.75 | 36.22 | 34.99 | 35.72 | 252,790 | -0.30(-0.84%) |
Sep 22, 2022 | 37.25 | 37.25 | 35.91 | 36.03 | 187,274 | -1.58(-4.20%) |
Sep 21, 2022 | 38.17 | 38.82 | 37.52 | 37.60 | 187,471 | -0.43(-1.13%) |
Sep 20, 2022 | 38.38 | 38.41 | 37.54 | 38.03 | 108,664 | -0.50(-1.30%) |
Sep 19, 2022 | 37.62 | 38.60 | 37.16 | 38.54 | 179,633 | +0.85(+2.24%) |
Sep 16, 2022 | 37.71 | 37.89 | 36.18 | 37.69 | 391,750 | -0.62(-1.62%) |
Sep 15, 2022 | 38.15 | 38.87 | 37.90 | 38.31 | 211,653 | +0.52(+1.38%) |
Sep 14, 2022 | 37.82 | 37.82 | 36.67 | 37.79 | 283,295 | -0.03(-0.09%) |
Sep 13, 2022 | 38.44 | 38.64 | 37.54 | 37.82 | 169,374 | -1.33(-3.41%) |
Sep 12, 2022 | 38.07 | 39.26 | 38.02 | 39.16 | 299,081 | +1.14(+2.99%) |
Sep 09, 2022 | 37.88 | 38.44 | 37.52 | 38.02 | 211,314 | +0.28(+0.75%) |
Sep 08, 2022 | 37.66 | 37.74 | 37.14 | 37.74 | 158,654 | -0.39(-1.02%) |
Sep 07, 2022 | 36.65 | 38.43 | 36.54 | 38.13 | 366,826 | +1.71(+4.70%) |
Sep 06, 2022 | 37.57 | 37.61 | 36.03 | 36.41 | 248,363 | -1.25(-3.32%) |
Sep 02, 2022 | 38.69 | 38.85 | 37.47 | 37.66 | 140,081 | -0.61(-1.61%) |
Sep 01, 2022 | 37.84 | 38.48 | 37.45 | 38.28 | 175,344 | +0.30(+0.80%) |
Aug 31, 2022 | 38.40 | 38.65 | 37.70 | 37.97 | 150,462 | -0.28(-0.73%) |
Aug 30, 2022 | 38.82 | 39.04 | 37.92 | 38.25 | 162,848 | -0.52(-1.33%) |
Aug 29, 2022 | 38.82 | 39.24 | 38.39 | 38.77 | 159,237 | -0.21(-0.54%) |
Aug 26, 2022 | 40.23 | 40.23 | 38.66 | 38.98 | 177,439 | -1.31(-3.26%) |
Aug 25, 2022 | 39.45 | 40.43 | 39.34 | 40.29 | 169,247 | +0.98(+2.49%) |
Aug 24, 2022 | 39.28 | 39.45 | 38.80 | 39.32 | 91,629 | +0.20(+0.51%) |
Aug 23, 2022 | 39.50 | 39.91 | 38.78 | 39.12 | 131,149 | -0.42(-1.07%) |
Aug 22, 2022 | 40.09 | 40.21 | 39.13 | 39.54 | 144,196 | -0.99(-2.44%) |
Aug 19, 2022 | 41.47 | 41.47 | 40.13 | 40.53 | 123,007 | -1.00(-2.42%) |
Aug 18, 2022 | 41.61 | 41.78 | 41.19 | 41.53 | 101,795 | -0.03(-0.08%) |
Aug 17, 2022 | 41.71 | 41.71 | 40.96 | 41.57 | 130,345 | -0.24(-0.58%) |
Aug 16, 2022 | 41.53 | 42.06 | 41.38 | 41.81 | 165,190 | -0.05(-0.11%) |
Aug 15, 2022 | 40.35 | 42.04 | 39.50 | 41.86 | 254,717 | +1.08(+2.66%) |
Aug 12, 2022 | 40.06 | 40.91 | 39.34 | 40.78 | 303,219 | +0.44(+1.10%) |
Aug 11, 2022 | 40.89 | 41.21 | 40.19 | 40.33 | 299,494 | -0.35(-0.86%) |
Aug 10, 2022 | 40.09 | 41.54 | 39.81 | 40.68 | 361,059 | +1.15(+2.91%) |
Aug 09, 2022 | 42.61 | 42.61 | 38.27 | 39.53 | 529,892 | -1.28(-3.14%) |
Aug 08, 2022 | 40.70 | 41.73 | 40.53 | 40.81 | 232,086 | +0.09(+0.23%) |
Aug 05, 2022 | 41.10 | 41.11 | 40.25 | 40.72 | 155,042 | -0.54(-1.31%) |
Aug 04, 2022 | 40.55 | 41.45 | 40.35 | 41.26 | 298,259 | +0.58(+1.43%) |
Aug 03, 2022 | 39.51 | 40.91 | 39.23 | 40.68 | 169,160 | +1.24(+3.15%) |
Aug 02, 2022 | 40.15 | 40.23 | 39.28 | 39.44 | 131,782 | -1.07(-2.64%) |
Aug 01, 2022 | 39.37 | 41.20 | 39.10 | 40.51 | 277,334 | +0.76(+1.91%) |
Jul 29, 2022 | 39.04 | 39.96 | 38.69 | 39.75 | 170,382 | +0.77(+1.97%) |
Jul 28, 2022 | 38.28 | 39.07 | 37.88 | 38.98 | 136,480 | +0.95(+2.50%) |
Jul 27, 2022 | 37.51 | 38.38 | 37.32 | 38.03 | 134,591 | +0.63(+1.68%) |
Jul 26, 2022 | 37.15 | 37.58 | 36.65 | 37.41 | 144,097 | +0.12(+0.32%) |
Jul 25, 2022 | 37.75 | 37.86 | 36.89 | 37.29 | 193,671 | -0.24(-0.63%) |
Jul 22, 2022 | 37.97 | 38.21 | 37.20 | 37.52 | 139,538 | -0.55(-1.44%) |
Jul 21, 2022 | 36.80 | 38.08 | 36.29 | 38.07 | 210,109 | +1.37(+3.73%) |
Jul 20, 2022 | 35.93 | 36.86 | 35.79 | 36.71 | 196,440 | +0.83(+2.30%) |
Jul 19, 2022 | 34.86 | 36.14 | 33.91 | 35.88 | 175,898 | +1.37(+3.98%) |
Jul 18, 2022 | 35.74 | 35.74 | 34.35 | 34.51 | 208,941 | -1.16(-3.24%) |
Jul 15, 2022 | 35.49 | 35.75 | 34.34 | 35.66 | 237,693 | +0.61(+1.75%) |
Jul 14, 2022 | 35.21 | 35.42 | 34.72 | 35.05 | 184,875 | -0.48(-1.34%) |
Jul 13, 2022 | 36.26 | 36.26 | 35.13 | 35.52 | 157,709 | -0.89(-2.45%) |
Jul 12, 2022 | 36.02 | 37.08 | 36.02 | 36.41 | 269,907 | +0.46(+1.29%) |
Jul 11, 2022 | 36.01 | 36.52 | 35.45 | 35.95 | 264,411 | -0.20(-0.55%) |
Jul 08, 2022 | 36.78 | 37.00 | 35.68 | 36.15 | 186,269 | -0.70(-1.90%) |
Jul 07, 2022 | 37.12 | 37.50 | 36.26 | 36.85 | 226,710 | -0.11(-0.29%) |
Jul 06, 2022 | 37.66 | 37.83 | 36.69 | 36.96 | 285,095 | -0.55(-1.48%) |
Jul 05, 2022 | 36.32 | 37.56 | 35.83 | 37.51 | 362,721 | +0.67(+1.81%) |