Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.26 | 35.21 | 33.98 | 34.77 | 1,694,373 | +0.87(+2.58%) |
Sep 29, 2022 | 35.00 | 35.33 | 33.77 | 33.90 | 1,927,618 | -1.97(-5.50%) |
Sep 28, 2022 | 34.41 | 36.29 | 33.94 | 35.87 | 1,648,309 | +1.97(+5.80%) |
Sep 27, 2022 | 34.10 | 34.51 | 33.23 | 33.90 | 1,163,126 | +0.15(+0.46%) |
Sep 26, 2022 | 35.23 | 35.66 | 33.47 | 33.75 | 1,698,446 | -2.05(-5.74%) |
Sep 23, 2022 | 36.18 | 36.37 | 34.89 | 35.80 | 1,408,044 | -1.03(-2.80%) |
Sep 22, 2022 | 37.91 | 37.92 | 36.57 | 36.83 | 1,723,126 | -1.07(-2.83%) |
Sep 21, 2022 | 39.74 | 40.21 | 37.84 | 37.91 | 1,640,624 | -1.48(-3.75%) |
Sep 20, 2022 | 39.76 | 40.26 | 39.32 | 39.38 | 1,373,320 | -1.07(-2.63%) |
Sep 19, 2022 | 39.63 | 40.67 | 39.61 | 40.45 | 1,330,404 | +0.15(+0.36%) |
Sep 16, 2022 | 39.04 | 40.42 | 38.96 | 40.30 | 1,861,299 | +0.95(+2.40%) |
Sep 15, 2022 | 39.81 | 40.30 | 39.26 | 39.36 | 815,092 | -0.34(-0.87%) |
Sep 14, 2022 | 40.21 | 40.22 | 39.32 | 39.70 | 1,563,393 | -0.04(-0.11%) |
Sep 13, 2022 | 41.15 | 41.15 | 39.63 | 39.75 | 1,096,582 | -2.51(-5.94%) |
Sep 12, 2022 | 41.92 | 42.82 | 41.86 | 42.25 | 792,785 | +0.76(+1.82%) |
Sep 09, 2022 | 41.73 | 41.99 | 41.28 | 41.50 | 876,938 | +0.33(+0.79%) |
Sep 08, 2022 | 39.82 | 41.31 | 39.28 | 41.17 | 1,873,146 | +1.77(+4.49%) |
Sep 07, 2022 | 38.59 | 39.40 | 38.41 | 39.40 | 1,528,866 | +0.76(+1.98%) |
Sep 06, 2022 | 38.45 | 38.70 | 37.32 | 38.64 | 1,254,243 | +0.52(+1.35%) |
Sep 02, 2022 | 37.81 | 38.97 | 37.81 | 38.12 | 1,229,892 | +0.69(+1.84%) |
Sep 01, 2022 | 37.70 | 37.84 | 36.73 | 37.43 | 1,123,172 | -0.52(-1.38%) |
Aug 31, 2022 | 38.08 | 38.77 | 37.73 | 37.96 | 1,724,925 | +0.07(+0.18%) |
Aug 30, 2022 | 38.30 | 38.33 | 37.52 | 37.89 | 1,267,881 | -0.13(-0.34%) |
Aug 29, 2022 | 38.25 | 38.38 | 37.72 | 38.02 | 1,081,870 | -0.31(-0.80%) |
Aug 26, 2022 | 39.73 | 39.73 | 38.22 | 38.32 | 1,482,883 | -1.25(-3.17%) |
Aug 25, 2022 | 39.33 | 39.88 | 39.25 | 39.58 | 795,318 | +0.33(+0.85%) |
Aug 24, 2022 | 39.64 | 39.82 | 39.14 | 39.25 | 635,823 | -0.37(-0.93%) |
Aug 23, 2022 | 39.59 | 40.04 | 39.23 | 39.61 | 1,095,258 | +0.48(+1.22%) |
Aug 22, 2022 | 40.89 | 41.11 | 39.07 | 39.14 | 1,252,409 | -2.35(-5.66%) |
Aug 19, 2022 | 41.64 | 41.77 | 41.09 | 41.48 | 803,574 | -0.47(-1.12%) |
Aug 18, 2022 | 42.04 | 42.53 | 41.82 | 41.95 | 814,179 | +0.09(+0.20%) |
Aug 17, 2022 | 42.75 | 42.86 | 41.82 | 41.87 | 807,027 | -1.53(-3.52%) |
Aug 16, 2022 | 42.88 | 43.76 | 42.68 | 43.39 | 527,468 | +0.57(+1.34%) |
Aug 15, 2022 | 43.14 | 43.27 | 42.62 | 42.82 | 678,825 | -0.50(-1.16%) |
Aug 12, 2022 | 43.86 | 43.98 | 43.12 | 43.33 | 791,545 | -0.21(-0.49%) |
Aug 11, 2022 | 42.17 | 44.11 | 42.17 | 43.54 | 1,328,399 | +1.75(+4.19%) |
Aug 10, 2022 | 41.06 | 42.00 | 41.04 | 41.79 | 752,220 | +1.40(+3.47%) |
Aug 09, 2022 | 40.79 | 41.12 | 40.18 | 40.39 | 836,807 | -0.44(-1.07%) |
Aug 08, 2022 | 40.41 | 41.48 | 40.41 | 40.83 | 642,108 | +0.90(+2.24%) |
Aug 05, 2022 | 40.36 | 40.56 | 39.52 | 39.93 | 807,205 | -0.54(-1.33%) |
Aug 04, 2022 | 41.17 | 41.47 | 40.42 | 40.47 | 647,198 | -0.86(-2.09%) |
Aug 03, 2022 | 42.63 | 42.67 | 41.33 | 41.33 | 692,132 | -0.79(-1.88%) |
Aug 02, 2022 | 42.68 | 42.97 | 42.07 | 42.12 | 1,039,541 | -0.67(-1.56%) |
Aug 01, 2022 | 42.24 | 42.81 | 41.82 | 42.79 | 1,008,381 | +0.42(+0.99%) |
Jul 29, 2022 | 42.21 | 42.62 | 41.69 | 42.37 | 850,696 | +0.25(+0.59%) |
Jul 28, 2022 | 41.53 | 42.12 | 41.34 | 42.12 | 917,803 | +1.01(+2.45%) |
Jul 27, 2022 | 40.70 | 41.24 | 40.45 | 41.11 | 729,887 | +0.69(+1.70%) |
Jul 26, 2022 | 41.32 | 41.64 | 40.34 | 40.43 | 822,639 | -1.01(-2.44%) |
Jul 25, 2022 | 41.28 | 42.03 | 41.02 | 41.44 | 1,288,744 | +0.45(+1.10%) |
Jul 22, 2022 | 40.91 | 41.66 | 40.78 | 40.99 | 1,028,414 | +0.25(+0.62%) |
Jul 21, 2022 | 40.54 | 41.17 | 40.04 | 40.73 | 1,429,965 | -0.69(-1.66%) |
Jul 20, 2022 | 41.32 | 41.68 | 40.68 | 41.42 | 1,461,586 | +0.03(+0.06%) |
Jul 19, 2022 | 40.04 | 41.43 | 39.81 | 41.39 | 1,079,336 | +2.02(+5.12%) |
Jul 18, 2022 | 39.39 | 39.98 | 38.83 | 39.38 | 1,268,297 | +0.47(+1.22%) |
Jul 15, 2022 | 38.75 | 39.49 | 38.39 | 38.90 | 1,361,058 | +0.92(+2.41%) |
Jul 14, 2022 | 37.33 | 38.18 | 37.25 | 37.99 | 890,581 | -0.25(-0.64%) |
Jul 13, 2022 | 38.86 | 39.16 | 38.08 | 38.23 | 724,204 | -1.10(-2.80%) |
Jul 12, 2022 | 37.82 | 39.76 | 37.80 | 39.33 | 1,391,050 | +1.31(+3.46%) |
Jul 11, 2022 | 38.77 | 38.91 | 37.59 | 38.02 | 1,366,954 | -1.01(-2.59%) |
Jul 08, 2022 | 39.74 | 39.96 | 38.96 | 39.03 | 826,406 | -0.81(-2.02%) |
Jul 07, 2022 | 39.69 | 40.23 | 39.37 | 39.83 | 844,656 | +0.36(+0.92%) |
Jul 06, 2022 | 40.41 | 40.80 | 39.38 | 39.47 | 1,087,786 | -0.96(-2.37%) |
Jul 05, 2022 | 39.44 | 40.43 | 38.57 | 40.43 | 1,380,479 | +0.23(+0.57%) |