Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.00 | 32.35 | 30.94 | 31.81 | 403,509 | +0.84(+2.73%) |
Sep 29, 2022 | 30.86 | 31.08 | 30.19 | 30.96 | 264,111 | -0.27(-0.87%) |
Sep 28, 2022 | 31.05 | 31.47 | 30.52 | 31.23 | 282,899 | +0.44(+1.42%) |
Sep 27, 2022 | 31.83 | 32.35 | 30.71 | 30.80 | 301,806 | -0.71(-2.25%) |
Sep 26, 2022 | 32.39 | 32.40 | 31.13 | 31.51 | 224,676 | -1.28(-3.91%) |
Sep 23, 2022 | 33.40 | 33.40 | 32.28 | 32.79 | 343,726 | -1.25(-3.68%) |
Sep 22, 2022 | 34.68 | 34.68 | 33.86 | 34.04 | 137,559 | -0.59(-1.71%) |
Sep 21, 2022 | 35.45 | 35.63 | 34.60 | 34.63 | 118,292 | -0.54(-1.54%) |
Sep 20, 2022 | 35.57 | 35.57 | 34.80 | 35.17 | 111,856 | -0.53(-1.49%) |
Sep 19, 2022 | 35.69 | 36.02 | 35.51 | 35.71 | 100,803 | -0.28(-0.78%) |
Sep 16, 2022 | 35.81 | 36.09 | 35.36 | 35.99 | 354,443 | -0.07(-0.19%) |
Sep 15, 2022 | 36.23 | 37.06 | 35.91 | 36.06 | 172,754 | -0.31(-0.85%) |
Sep 14, 2022 | 35.82 | 36.41 | 35.70 | 36.37 | 180,905 | +0.66(+1.85%) |
Sep 13, 2022 | 36.25 | 36.47 | 35.48 | 35.71 | 108,349 | -1.56(-4.19%) |
Sep 12, 2022 | 36.98 | 37.60 | 36.83 | 37.27 | 218,716 | +0.42(+1.15%) |
Sep 09, 2022 | 36.30 | 37.00 | 36.26 | 36.84 | 90,110 | +0.79(+2.19%) |
Sep 08, 2022 | 35.52 | 36.19 | 35.18 | 36.05 | 101,158 | +0.40(+1.11%) |
Sep 07, 2022 | 34.37 | 35.77 | 34.37 | 35.66 | 123,114 | +1.20(+3.47%) |
Sep 06, 2022 | 35.57 | 35.57 | 34.27 | 34.46 | 145,656 | -0.78(-2.21%) |
Sep 02, 2022 | 35.97 | 36.20 | 35.04 | 35.24 | 81,870 | -0.51(-1.43%) |
Sep 01, 2022 | 35.73 | 35.79 | 35.27 | 35.76 | 76,652 | -0.27(-0.75%) |
Aug 31, 2022 | 36.83 | 37.08 | 35.92 | 36.03 | 215,645 | -0.55(-1.50%) |
Aug 30, 2022 | 37.08 | 37.18 | 36.37 | 36.57 | 78,319 | -0.36(-0.97%) |
Aug 29, 2022 | 36.99 | 37.54 | 36.87 | 36.93 | 89,755 | -0.15(-0.42%) |
Aug 26, 2022 | 38.52 | 38.52 | 37.08 | 37.09 | 102,832 | -1.53(-3.97%) |
Aug 25, 2022 | 37.47 | 38.62 | 37.44 | 38.62 | 156,848 | +1.16(+3.09%) |
Aug 24, 2022 | 37.81 | 38.02 | 37.45 | 37.46 | 94,897 | -0.32(-0.84%) |
Aug 23, 2022 | 37.63 | 38.57 | 37.63 | 37.78 | 142,781 | +0.18(+0.49%) |
Aug 22, 2022 | 38.85 | 39.18 | 37.38 | 37.60 | 115,206 | -1.60(-4.08%) |
Aug 19, 2022 | 39.36 | 39.63 | 38.88 | 39.20 | 196,981 | -0.42(-1.07%) |
Aug 18, 2022 | 38.83 | 39.63 | 38.83 | 39.62 | 84,022 | +0.60(+1.53%) |
Aug 17, 2022 | 39.11 | 39.17 | 38.56 | 39.02 | 92,993 | -0.17(-0.44%) |
Aug 16, 2022 | 39.09 | 39.42 | 38.67 | 39.20 | 85,632 | -0.24(-0.61%) |
Aug 15, 2022 | 39.15 | 39.49 | 38.91 | 39.44 | 70,851 | +0.12(+0.29%) |
Aug 12, 2022 | 38.52 | 39.46 | 38.51 | 39.32 | 113,186 | +0.77(+2.00%) |
Aug 11, 2022 | 38.50 | 38.79 | 38.22 | 38.55 | 105,030 | +0.52(+1.37%) |
Aug 10, 2022 | 38.58 | 38.76 | 37.99 | 38.03 | 145,103 | -0.14(-0.38%) |
Aug 09, 2022 | 38.75 | 38.94 | 37.87 | 38.17 | 128,542 | -0.79(-2.03%) |
Aug 08, 2022 | 38.07 | 39.23 | 37.91 | 38.96 | 121,846 | +0.84(+2.20%) |
Aug 05, 2022 | 38.85 | 39.57 | 36.88 | 38.13 | 123,447 | -0.78(-2.01%) |
Aug 04, 2022 | 39.03 | 39.51 | 38.71 | 38.91 | 267,533 | -0.33(-0.84%) |
Aug 03, 2022 | 39.32 | 40.01 | 39.03 | 39.23 | 225,348 | +0.82(+2.13%) |
Aug 02, 2022 | 38.92 | 39.09 | 38.38 | 38.42 | 144,222 | -0.85(-2.16%) |
Aug 01, 2022 | 39.06 | 39.50 | 38.62 | 39.26 | 158,262 | -0.17(-0.44%) |
Jul 29, 2022 | 38.78 | 39.61 | 38.65 | 39.44 | 105,371 | +0.51(+1.31%) |
Jul 28, 2022 | 38.30 | 38.96 | 37.97 | 38.93 | 68,745 | +0.66(+1.74%) |
Jul 27, 2022 | 37.48 | 38.38 | 37.26 | 38.26 | 109,578 | +0.92(+2.45%) |
Jul 26, 2022 | 37.00 | 37.38 | 36.85 | 37.35 | 70,637 | +0.36(+0.96%) |
Jul 25, 2022 | 37.09 | 37.41 | 36.88 | 36.99 | 66,177 | -0.09(-0.23%) |
Jul 22, 2022 | 37.36 | 37.36 | 36.33 | 37.08 | 158,074 | -0.31(-0.82%) |
Jul 21, 2022 | 36.70 | 37.43 | 36.31 | 37.38 | 70,060 | +0.53(+1.44%) |
Jul 20, 2022 | 36.71 | 37.07 | 36.47 | 36.85 | 94,258 | +0.04(+0.10%) |
Jul 19, 2022 | 36.36 | 36.94 | 36.27 | 36.82 | 103,072 | +0.97(+2.72%) |
Jul 18, 2022 | 36.14 | 36.26 | 35.72 | 35.84 | 89,492 | +0.05(+0.13%) |
Jul 15, 2022 | 35.54 | 35.88 | 35.02 | 35.79 | 101,487 | +0.95(+2.74%) |
Jul 14, 2022 | 34.69 | 34.94 | 34.29 | 34.84 | 75,333 | -0.25(-0.71%) |
Jul 13, 2022 | 35.28 | 35.50 | 34.84 | 35.09 | 89,560 | -0.57(-1.59%) |
Jul 12, 2022 | 35.23 | 35.81 | 35.23 | 35.66 | 92,252 | +0.46(+1.31%) |
Jul 11, 2022 | 34.95 | 35.40 | 34.84 | 35.20 | 74,716 | -0.08(-0.22%) |
Jul 08, 2022 | 35.42 | 35.59 | 34.86 | 35.27 | 130,818 | -0.19(-0.54%) |
Jul 07, 2022 | 35.35 | 35.69 | 35.15 | 35.47 | 136,434 | +0.25(+0.71%) |
Jul 06, 2022 | 36.10 | 36.68 | 35.19 | 35.22 | 101,016 | -1.07(-2.95%) |
Jul 05, 2022 | 35.56 | 36.53 | 35.22 | 36.29 | 238,607 | -0.09(-0.24%) |