Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.94 | 36.62 | 35.60 | 35.66 | 346,711 | -0.17(-0.49%) |
Sep 29, 2022 | 35.85 | 35.92 | 35.26 | 35.83 | 332,429 | -0.50(-1.39%) |
Sep 28, 2022 | 35.77 | 36.71 | 35.72 | 36.34 | 307,010 | +0.75(+2.10%) |
Sep 27, 2022 | 36.01 | 36.57 | 35.12 | 35.59 | 443,704 | -0.05(-0.14%) |
Sep 26, 2022 | 36.57 | 37.35 | 35.60 | 35.64 | 476,336 | -1.01(-2.76%) |
Sep 23, 2022 | 37.11 | 37.11 | 35.99 | 36.65 | 299,234 | -0.85(-2.28%) |
Sep 22, 2022 | 38.69 | 38.69 | 37.48 | 37.50 | 309,571 | -1.38(-3.55%) |
Sep 21, 2022 | 39.82 | 40.23 | 38.87 | 38.88 | 428,963 | -0.54(-1.38%) |
Sep 20, 2022 | 39.16 | 39.74 | 39.09 | 39.43 | 506,698 | -0.09(-0.22%) |
Sep 19, 2022 | 38.63 | 39.51 | 38.54 | 39.51 | 634,839 | +0.59(+1.52%) |
Sep 16, 2022 | 37.85 | 39.14 | 37.31 | 38.92 | 3,027,591 | +0.30(+0.78%) |
Sep 15, 2022 | 38.15 | 38.96 | 38.15 | 38.62 | 561,026 | +0.31(+0.80%) |
Sep 14, 2022 | 38.33 | 38.70 | 37.86 | 38.31 | 541,617 | -0.14(-0.38%) |
Sep 13, 2022 | 39.34 | 39.71 | 38.20 | 38.46 | 382,163 | -1.97(-4.87%) |
Sep 12, 2022 | 39.68 | 40.57 | 39.68 | 40.43 | 411,077 | +0.98(+2.47%) |
Sep 09, 2022 | 37.36 | 39.57 | 37.03 | 39.45 | 827,828 | +2.83(+7.73%) |
Sep 08, 2022 | 36.51 | 36.77 | 35.26 | 36.62 | 642,350 | -0.28(-0.76%) |
Sep 07, 2022 | 36.60 | 37.16 | 36.20 | 36.90 | 675,700 | +0.45(+1.25%) |
Sep 06, 2022 | 39.22 | 39.25 | 34.97 | 36.45 | 1,518,701 | -2.75(-7.02%) |
Sep 02, 2022 | 40.22 | 40.24 | 38.98 | 39.20 | 296,243 | -0.49(-1.24%) |
Sep 01, 2022 | 39.96 | 39.96 | 39.24 | 39.69 | 281,628 | -0.55(-1.37%) |
Aug 31, 2022 | 40.65 | 40.70 | 40.09 | 40.24 | 242,696 | -0.45(-1.12%) |
Aug 30, 2022 | 41.57 | 41.57 | 40.47 | 40.70 | 204,418 | -0.77(-1.86%) |
Aug 29, 2022 | 41.78 | 41.78 | 41.25 | 41.47 | 166,487 | -0.69(-1.63%) |
Aug 26, 2022 | 43.92 | 43.92 | 41.90 | 42.16 | 271,029 | -1.84(-4.17%) |
Aug 25, 2022 | 43.06 | 44.31 | 43.06 | 43.99 | 222,939 | +0.90(+2.08%) |
Aug 24, 2022 | 43.45 | 43.50 | 42.93 | 43.09 | 151,625 | -0.23(-0.54%) |
Aug 23, 2022 | 43.26 | 43.79 | 43.26 | 43.33 | 184,946 | -0.15(-0.36%) |
Aug 22, 2022 | 44.06 | 44.11 | 43.33 | 43.48 | 205,378 | -1.28(-2.87%) |
Aug 19, 2022 | 45.24 | 45.25 | 44.61 | 44.76 | 231,608 | -0.79(-1.74%) |
Aug 18, 2022 | 45.31 | 45.83 | 45.26 | 45.56 | 183,428 | +0.31(+0.68%) |
Aug 17, 2022 | 45.53 | 45.69 | 44.96 | 45.25 | 204,189 | -0.94(-2.03%) |
Aug 16, 2022 | 46.26 | 46.39 | 45.99 | 46.18 | 294,852 | -0.22(-0.48%) |
Aug 15, 2022 | 45.55 | 46.44 | 45.22 | 46.41 | 240,514 | +0.42(+0.90%) |
Aug 12, 2022 | 45.02 | 46.03 | 44.79 | 45.99 | 185,327 | +1.01(+2.25%) |
Aug 11, 2022 | 44.91 | 45.55 | 44.87 | 44.98 | 243,027 | +0.29(+0.65%) |
Aug 10, 2022 | 43.21 | 44.98 | 43.01 | 44.69 | 458,125 | +2.40(+5.66%) |
Aug 09, 2022 | 43.33 | 43.36 | 42.18 | 42.29 | 351,969 | -1.36(-3.12%) |
Aug 08, 2022 | 43.97 | 44.36 | 43.43 | 43.65 | 294,481 | -0.24(-0.55%) |
Aug 05, 2022 | 43.94 | 43.96 | 43.27 | 43.89 | 244,362 | -0.49(-1.11%) |
Aug 04, 2022 | 44.16 | 45.19 | 43.10 | 44.39 | 361,455 | -0.11(-0.24%) |
Aug 03, 2022 | 44.52 | 44.81 | 44.11 | 44.49 | 200,079 | +0.08(+0.17%) |
Aug 02, 2022 | 44.65 | 45.03 | 44.02 | 44.42 | 252,199 | -0.57(-1.27%) |
Aug 01, 2022 | 44.27 | 45.56 | 43.91 | 44.99 | 304,974 | +0.37(+0.82%) |
Jul 29, 2022 | 43.41 | 44.74 | 43.41 | 44.62 | 285,310 | +1.05(+2.42%) |
Jul 28, 2022 | 43.06 | 43.67 | 43.01 | 43.57 | 205,902 | +0.66(+1.53%) |
Jul 27, 2022 | 41.88 | 43.24 | 41.76 | 42.91 | 250,323 | +1.02(+2.44%) |
Jul 26, 2022 | 41.41 | 41.95 | 41.36 | 41.89 | 193,887 | +0.40(+0.95%) |
Jul 25, 2022 | 41.37 | 41.57 | 41.06 | 41.49 | 194,110 | +0.27(+0.66%) |
Jul 22, 2022 | 41.41 | 41.58 | 40.67 | 41.22 | 264,820 | -0.06(-0.14%) |
Jul 21, 2022 | 40.71 | 41.29 | 40.50 | 41.28 | 256,998 | +0.56(+1.38%) |
Jul 20, 2022 | 39.81 | 40.74 | 39.55 | 40.72 | 364,952 | +1.36(+3.46%) |
Jul 19, 2022 | 37.84 | 39.61 | 37.67 | 39.36 | 303,800 | +1.92(+5.13%) |
Jul 18, 2022 | 38.07 | 38.20 | 37.23 | 37.43 | 198,417 | -0.14(-0.39%) |
Jul 15, 2022 | 37.82 | 38.06 | 37.02 | 37.58 | 273,408 | +0.41(+1.09%) |
Jul 14, 2022 | 36.83 | 37.17 | 36.55 | 37.17 | 244,326 | -0.25(-0.67%) |
Jul 13, 2022 | 37.58 | 37.73 | 37.12 | 37.42 | 212,059 | -0.62(-1.62%) |
Jul 12, 2022 | 37.87 | 39.01 | 37.86 | 38.04 | 245,121 | -0.02(-0.05%) |
Jul 11, 2022 | 38.53 | 38.84 | 37.87 | 38.06 | 212,094 | -0.88(-2.26%) |
Jul 08, 2022 | 39.15 | 39.15 | 38.50 | 38.94 | 358,617 | -0.15(-0.40%) |
Jul 07, 2022 | 38.57 | 39.35 | 38.55 | 39.09 | 259,866 | +0.92(+2.40%) |
Jul 06, 2022 | 39.29 | 39.61 | 38.05 | 38.18 | 307,839 | -1.41(-3.56%) |
Jul 05, 2022 | 39.30 | 39.59 | 38.43 | 39.59 | 498,763 | -0.36(-0.89%) |