Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.31 | 32.30 | 30.96 | 31.03 | 126,122 | -0.47(-1.49%) |
Sep 29, 2022 | 31.56 | 31.56 | 30.41 | 31.50 | 117,018 | -0.41(-1.29%) |
Sep 28, 2022 | 31.82 | 32.25 | 31.15 | 31.91 | 98,492 | +0.34(+1.08%) |
Sep 27, 2022 | 32.27 | 33.04 | 31.54 | 31.57 | 83,684 | -0.61(-1.88%) |
Sep 26, 2022 | 32.18 | 32.92 | 31.85 | 32.18 | 93,559 | -0.03(-0.09%) |
Sep 23, 2022 | 32.99 | 33.32 | 31.86 | 32.21 | 81,435 | -1.17(-3.51%) |
Sep 22, 2022 | 33.70 | 34.22 | 33.26 | 33.38 | 93,278 | -0.19(-0.55%) |
Sep 21, 2022 | 34.10 | 34.10 | 32.84 | 33.56 | 99,940 | +0.02(+0.06%) |
Sep 20, 2022 | 33.67 | 34.08 | 33.11 | 33.55 | 54,926 | -0.32(-0.95%) |
Sep 19, 2022 | 34.20 | 34.40 | 33.46 | 33.87 | 108,655 | -0.25(-0.74%) |
Sep 16, 2022 | 34.00 | 34.65 | 33.51 | 34.12 | 235,984 | +0.19(+0.55%) |
Sep 15, 2022 | 34.12 | 35.02 | 33.79 | 33.94 | 98,220 | -0.29(-0.86%) |
Sep 14, 2022 | 34.33 | 34.74 | 33.94 | 34.23 | 105,108 | -0.34(-0.99%) |
Sep 13, 2022 | 35.71 | 36.05 | 34.44 | 34.57 | 98,574 | -1.46(-4.04%) |
Sep 12, 2022 | 37.00 | 37.00 | 35.67 | 36.03 | 117,838 | -0.45(-1.23%) |
Sep 09, 2022 | 34.49 | 36.61 | 34.10 | 36.48 | 113,055 | +2.13(+6.20%) |
Sep 08, 2022 | 35.65 | 35.65 | 33.79 | 34.35 | 136,818 | -1.59(-4.43%) |
Sep 07, 2022 | 36.06 | 36.70 | 34.65 | 35.94 | 128,480 | -0.20(-0.54%) |
Sep 06, 2022 | 34.46 | 37.04 | 34.09 | 36.14 | 261,935 | +1.84(+5.36%) |
Sep 02, 2022 | 38.08 | 38.54 | 33.19 | 34.30 | 400,625 | -6.48(-15.89%) |
Sep 01, 2022 | 41.29 | 41.33 | 40.33 | 40.78 | 104,901 | -0.31(-0.76%) |
Aug 31, 2022 | 40.73 | 41.32 | 39.95 | 41.09 | 93,095 | +0.36(+0.89%) |
Aug 30, 2022 | 41.46 | 41.46 | 40.28 | 40.73 | 71,728 | -1.02(-2.43%) |
Aug 29, 2022 | 41.59 | 41.92 | 40.49 | 41.75 | 110,152 | +0.07(+0.16%) |
Aug 26, 2022 | 42.69 | 42.69 | 41.40 | 41.68 | 46,168 | -0.99(-2.31%) |
Aug 25, 2022 | 42.16 | 42.94 | 41.38 | 42.66 | 46,303 | +0.73(+1.75%) |
Aug 24, 2022 | 42.24 | 42.78 | 41.61 | 41.93 | 43,752 | +0.05(+0.12%) |
Aug 23, 2022 | 42.88 | 42.94 | 41.34 | 41.88 | 52,954 | -1.13(-2.64%) |
Aug 22, 2022 | 43.62 | 43.62 | 42.28 | 43.02 | 60,833 | -0.82(-1.87%) |
Aug 19, 2022 | 44.10 | 44.47 | 42.92 | 43.84 | 111,558 | -0.38(-0.86%) |
Aug 18, 2022 | 43.54 | 44.26 | 43.02 | 44.22 | 107,158 | +0.71(+1.64%) |
Aug 17, 2022 | 43.08 | 43.61 | 42.25 | 43.51 | 58,809 | +0.24(+0.56%) |
Aug 16, 2022 | 42.95 | 43.65 | 42.75 | 43.26 | 66,675 | +0.35(+0.82%) |
Aug 15, 2022 | 42.65 | 43.15 | 42.16 | 42.91 | 82,269 | +0.35(+0.83%) |
Aug 12, 2022 | 42.37 | 42.64 | 41.93 | 42.56 | 68,679 | +0.35(+0.83%) |
Aug 11, 2022 | 41.83 | 42.39 | 41.56 | 42.20 | 50,744 | +0.43(+1.03%) |
Aug 10, 2022 | 40.99 | 42.51 | 40.99 | 41.77 | 113,912 | +1.33(+3.29%) |
Aug 09, 2022 | 40.90 | 41.67 | 39.80 | 40.45 | 110,401 | -0.30(-0.74%) |
Aug 08, 2022 | 40.59 | 41.28 | 40.59 | 40.75 | 76,176 | +0.37(+0.92%) |
Aug 05, 2022 | 40.16 | 40.56 | 39.47 | 40.38 | 62,604 | +0.22(+0.54%) |
Aug 04, 2022 | 40.39 | 40.58 | 39.63 | 40.16 | 125,216 | -0.30(-0.75%) |
Aug 03, 2022 | 40.13 | 40.60 | 39.51 | 40.47 | 95,772 | +0.33(+0.83%) |
Aug 02, 2022 | 40.92 | 40.92 | 39.93 | 40.13 | 65,932 | -0.52(-1.27%) |
Aug 01, 2022 | 39.35 | 41.06 | 39.07 | 40.65 | 78,209 | +1.26(+3.20%) |
Jul 29, 2022 | 40.55 | 40.66 | 39.05 | 39.39 | 81,875 | -1.37(-3.36%) |
Jul 28, 2022 | 40.42 | 40.82 | 39.85 | 40.76 | 106,557 | +0.05(+0.12%) |
Jul 27, 2022 | 41.78 | 41.78 | 40.29 | 40.71 | 77,736 | -1.09(-2.62%) |
Jul 26, 2022 | 41.92 | 42.22 | 41.29 | 41.80 | 72,929 | -0.18(-0.42%) |
Jul 25, 2022 | 42.30 | 42.43 | 41.74 | 41.98 | 65,228 | -0.20(-0.48%) |
Jul 22, 2022 | 42.30 | 43.06 | 41.78 | 42.18 | 76,680 | +0.01(+0.03%) |
Jul 21, 2022 | 43.11 | 43.11 | 41.82 | 42.17 | 99,548 | -0.95(-2.20%) |
Jul 20, 2022 | 42.86 | 43.56 | 42.29 | 43.11 | 138,518 | +0.14(+0.32%) |
Jul 19, 2022 | 41.74 | 43.05 | 41.48 | 42.98 | 146,742 | +1.29(+3.09%) |
Jul 18, 2022 | 42.29 | 43.05 | 41.69 | 41.69 | 79,876 | -0.61(-1.43%) |
Jul 15, 2022 | 42.26 | 42.74 | 41.65 | 42.29 | 105,629 | +0.13(+0.30%) |
Jul 14, 2022 | 40.98 | 42.21 | 40.98 | 42.17 | 78,391 | +0.71(+1.72%) |
Jul 13, 2022 | 41.30 | 41.73 | 40.78 | 41.45 | 59,892 | -0.05(-0.12%) |
Jul 12, 2022 | 41.67 | 42.49 | 41.27 | 41.50 | 73,780 | +0.00(+0.00%) |
Jul 11, 2022 | 41.73 | 41.77 | 41.19 | 41.50 | 75,829 | -0.44(-1.05%) |
Jul 08, 2022 | 42.17 | 42.86 | 41.93 | 41.94 | 99,634 | -0.58(-1.36%) |
Jul 07, 2022 | 41.64 | 42.64 | 41.50 | 42.52 | 99,785 | +0.88(+2.11%) |
Jul 06, 2022 | 41.40 | 41.81 | 39.93 | 41.64 | 84,785 | +0.06(+0.14%) |
Jul 05, 2022 | 40.77 | 41.78 | 40.13 | 41.58 | 146,177 | +0.49(+1.19%) |