Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.09 | 35.04 | 33.82 | 34.60 | 1,702,784 | +0.87(+2.58%) |
Sep 29, 2022 | 34.83 | 35.15 | 33.60 | 33.73 | 1,937,187 | -1.96(-5.50%) |
Sep 28, 2022 | 34.24 | 36.11 | 33.78 | 35.69 | 1,656,491 | +1.96(+5.81%) |
Sep 27, 2022 | 33.93 | 34.34 | 33.07 | 33.73 | 1,168,900 | +0.15(+0.46%) |
Sep 26, 2022 | 35.05 | 35.49 | 33.31 | 33.58 | 1,706,877 | -2.04(-5.74%) |
Sep 23, 2022 | 36.00 | 36.19 | 34.72 | 35.62 | 1,415,034 | -1.03(-2.80%) |
Sep 22, 2022 | 37.72 | 37.73 | 36.39 | 36.65 | 1,731,680 | -1.07(-2.83%) |
Sep 21, 2022 | 39.54 | 40.01 | 37.65 | 37.72 | 1,648,768 | -1.47(-3.75%) |
Sep 20, 2022 | 39.57 | 40.06 | 39.12 | 39.19 | 1,380,138 | -1.06(-2.63%) |
Sep 19, 2022 | 39.43 | 40.46 | 39.41 | 40.25 | 1,337,008 | +0.15(+0.36%) |
Sep 16, 2022 | 38.85 | 40.22 | 38.76 | 40.11 | 1,870,539 | +0.94(+2.40%) |
Sep 15, 2022 | 39.62 | 40.10 | 39.07 | 39.16 | 819,138 | -0.34(-0.87%) |
Sep 14, 2022 | 40.01 | 40.02 | 39.12 | 39.51 | 1,571,155 | -0.04(-0.11%) |
Sep 13, 2022 | 40.94 | 40.95 | 39.43 | 39.55 | 1,102,026 | -2.50(-5.94%) |
Sep 12, 2022 | 41.71 | 42.61 | 41.65 | 42.05 | 796,721 | +0.75(+1.82%) |
Sep 09, 2022 | 41.52 | 41.78 | 41.08 | 41.29 | 881,291 | +0.33(+0.79%) |
Sep 08, 2022 | 39.63 | 41.11 | 39.09 | 40.97 | 1,882,445 | +1.76(+4.49%) |
Sep 07, 2022 | 38.39 | 39.21 | 38.22 | 39.21 | 1,536,455 | +0.76(+1.98%) |
Sep 06, 2022 | 38.26 | 38.51 | 37.14 | 38.45 | 1,260,469 | +0.51(+1.35%) |
Sep 02, 2022 | 37.63 | 38.78 | 37.63 | 37.93 | 1,235,998 | +0.68(+1.84%) |
Sep 01, 2022 | 37.51 | 37.65 | 36.55 | 37.25 | 1,128,748 | -0.52(-1.38%) |
Aug 31, 2022 | 37.89 | 38.58 | 37.55 | 37.77 | 1,733,488 | +0.07(+0.18%) |
Aug 30, 2022 | 38.11 | 38.14 | 37.33 | 37.70 | 1,274,175 | -0.13(-0.34%) |
Aug 29, 2022 | 38.06 | 38.19 | 37.53 | 37.83 | 1,087,240 | -0.31(-0.80%) |
Aug 26, 2022 | 39.54 | 39.54 | 38.04 | 38.14 | 1,490,244 | -1.25(-3.17%) |
Aug 25, 2022 | 39.14 | 39.68 | 39.06 | 39.38 | 799,266 | +0.33(+0.85%) |
Aug 24, 2022 | 39.44 | 39.63 | 38.94 | 39.05 | 638,980 | -0.37(-0.93%) |
Aug 23, 2022 | 39.39 | 39.84 | 39.04 | 39.42 | 1,100,695 | +0.48(+1.22%) |
Aug 22, 2022 | 40.69 | 40.90 | 38.87 | 38.94 | 1,258,627 | -2.34(-5.66%) |
Aug 19, 2022 | 41.44 | 41.57 | 40.89 | 41.28 | 807,563 | -0.47(-1.12%) |
Aug 18, 2022 | 41.83 | 42.32 | 41.62 | 41.74 | 818,221 | +0.08(+0.20%) |
Aug 17, 2022 | 42.54 | 42.64 | 41.62 | 41.66 | 811,033 | -1.52(-3.52%) |
Aug 16, 2022 | 42.67 | 43.54 | 42.47 | 43.18 | 530,087 | +0.57(+1.34%) |
Aug 15, 2022 | 42.92 | 43.06 | 42.41 | 42.61 | 682,195 | -0.50(-1.16%) |
Aug 12, 2022 | 43.65 | 43.77 | 42.91 | 43.11 | 795,474 | -0.21(-0.49%) |
Aug 11, 2022 | 41.97 | 43.89 | 41.97 | 43.32 | 1,334,993 | +1.74(+4.19%) |
Aug 10, 2022 | 40.85 | 41.80 | 40.84 | 41.58 | 755,954 | +1.39(+3.47%) |
Aug 09, 2022 | 40.59 | 40.91 | 39.98 | 40.19 | 840,961 | -0.43(-1.07%) |
Aug 08, 2022 | 40.21 | 41.28 | 40.21 | 40.62 | 645,295 | +0.89(+2.24%) |
Aug 05, 2022 | 40.16 | 40.36 | 39.32 | 39.73 | 811,212 | -0.53(-1.33%) |
Aug 04, 2022 | 40.96 | 41.27 | 40.22 | 40.27 | 650,411 | -0.86(-2.09%) |
Aug 03, 2022 | 42.42 | 42.46 | 41.12 | 41.12 | 695,568 | -0.79(-1.88%) |
Aug 02, 2022 | 42.47 | 42.76 | 41.86 | 41.91 | 1,044,702 | -0.66(-1.56%) |
Aug 01, 2022 | 42.03 | 42.60 | 41.61 | 42.58 | 1,013,387 | +0.42(+0.99%) |
Jul 29, 2022 | 42.00 | 42.41 | 41.48 | 42.16 | 854,920 | +0.25(+0.59%) |
Jul 28, 2022 | 41.33 | 41.91 | 41.13 | 41.91 | 922,360 | +1.00(+2.45%) |
Jul 27, 2022 | 40.50 | 41.04 | 40.25 | 40.91 | 733,511 | +0.68(+1.70%) |
Jul 26, 2022 | 41.11 | 41.43 | 40.14 | 40.23 | 826,723 | -1.00(-2.43%) |
Jul 25, 2022 | 41.08 | 41.82 | 40.82 | 41.23 | 1,295,142 | +0.45(+1.10%) |
Jul 22, 2022 | 40.71 | 41.45 | 40.57 | 40.78 | 1,033,519 | +0.25(+0.62%) |
Jul 21, 2022 | 40.34 | 40.96 | 39.84 | 40.53 | 1,437,064 | -0.68(-1.66%) |
Jul 20, 2022 | 41.11 | 41.48 | 40.48 | 41.22 | 1,468,841 | +0.03(+0.06%) |
Jul 19, 2022 | 39.84 | 41.22 | 39.62 | 41.19 | 1,084,694 | +2.01(+5.12%) |
Jul 18, 2022 | 39.20 | 39.78 | 38.64 | 39.18 | 1,274,593 | +0.47(+1.22%) |
Jul 15, 2022 | 38.56 | 39.29 | 38.20 | 38.71 | 1,367,815 | +0.91(+2.41%) |
Jul 14, 2022 | 37.15 | 37.99 | 37.06 | 37.80 | 895,002 | -0.24(-0.64%) |
Jul 13, 2022 | 38.67 | 38.96 | 37.89 | 38.04 | 727,799 | -1.10(-2.80%) |
Jul 12, 2022 | 37.64 | 39.56 | 37.61 | 39.14 | 1,397,956 | +1.31(+3.46%) |
Jul 11, 2022 | 38.58 | 38.72 | 37.41 | 37.83 | 1,373,740 | -1.00(-2.59%) |
Jul 08, 2022 | 39.54 | 39.76 | 38.77 | 38.84 | 830,509 | -0.80(-2.02%) |
Jul 07, 2022 | 39.49 | 40.03 | 39.18 | 39.64 | 848,849 | +0.36(+0.92%) |
Jul 06, 2022 | 40.21 | 40.60 | 39.19 | 39.27 | 1,093,186 | -0.95(-2.37%) |
Jul 05, 2022 | 39.24 | 40.23 | 38.38 | 40.23 | 1,387,332 | +0.23(+0.57%) |