Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.32 | 33.74 | 32.88 | 32.89 | 1,058,065 | -0.46(-1.37%) |
Sep 29, 2022 | 33.49 | 33.65 | 32.96 | 33.35 | 856,363 | -0.51(-1.50%) |
Sep 28, 2022 | 32.98 | 34.07 | 32.84 | 33.86 | 1,275,148 | +1.11(+3.39%) |
Sep 27, 2022 | 32.14 | 32.84 | 31.96 | 32.75 | 1,130,404 | +0.95(+3.00%) |
Sep 26, 2022 | 32.21 | 32.68 | 31.79 | 31.79 | 1,188,928 | -0.79(-2.42%) |
Sep 23, 2022 | 33.14 | 33.23 | 32.27 | 32.58 | 899,112 | -1.04(-3.10%) |
Sep 22, 2022 | 34.03 | 34.17 | 33.59 | 33.63 | 1,050,549 | -0.40(-1.17%) |
Sep 21, 2022 | 34.82 | 35.19 | 34.02 | 34.02 | 1,170,685 | -0.57(-1.63%) |
Sep 20, 2022 | 34.89 | 34.96 | 34.36 | 34.59 | 1,205,029 | -0.54(-1.53%) |
Sep 19, 2022 | 34.03 | 35.18 | 34.03 | 35.13 | 852,383 | +0.92(+2.68%) |
Sep 16, 2022 | 33.95 | 34.65 | 33.86 | 34.21 | 1,453,693 | -0.19(-0.54%) |
Sep 15, 2022 | 34.14 | 34.78 | 33.97 | 34.40 | 980,557 | +0.01(+0.03%) |
Sep 14, 2022 | 34.53 | 34.77 | 34.19 | 34.39 | 951,502 | -0.12(-0.34%) |
Sep 13, 2022 | 35.62 | 35.88 | 34.41 | 34.50 | 853,370 | -1.91(-5.24%) |
Sep 12, 2022 | 36.25 | 36.81 | 36.25 | 36.41 | 532,261 | +0.33(+0.92%) |
Sep 09, 2022 | 35.56 | 36.19 | 35.56 | 36.08 | 508,029 | +0.85(+2.41%) |
Sep 08, 2022 | 35.15 | 35.36 | 34.64 | 35.23 | 635,514 | -0.19(-0.55%) |
Sep 07, 2022 | 34.91 | 35.60 | 34.81 | 35.43 | 529,426 | +0.45(+1.28%) |
Sep 06, 2022 | 34.94 | 35.34 | 34.92 | 34.98 | 833,716 | -0.24(-0.69%) |
Sep 02, 2022 | 35.75 | 35.91 | 35.06 | 35.22 | 605,239 | -0.07(-0.19%) |
Sep 01, 2022 | 35.04 | 35.37 | 34.79 | 35.29 | 810,973 | -0.04(-0.11%) |
Aug 31, 2022 | 35.90 | 35.90 | 35.16 | 35.33 | 870,061 | -0.46(-1.28%) |
Aug 30, 2022 | 36.14 | 36.14 | 35.65 | 35.79 | 655,284 | -0.35(-0.97%) |
Aug 29, 2022 | 35.92 | 36.47 | 35.61 | 36.14 | 806,178 | -0.05(-0.13%) |
Aug 26, 2022 | 37.47 | 37.56 | 36.16 | 36.19 | 678,521 | -1.21(-3.23%) |
Aug 25, 2022 | 36.54 | 37.42 | 36.48 | 37.40 | 1,339,029 | +0.97(+2.68%) |
Aug 24, 2022 | 36.36 | 36.64 | 36.08 | 36.42 | 643,938 | -0.05(-0.13%) |
Aug 23, 2022 | 36.47 | 37.03 | 36.45 | 36.47 | 895,017 | -0.04(-0.11%) |
Aug 22, 2022 | 37.22 | 37.45 | 36.43 | 36.51 | 1,063,928 | -1.19(-3.15%) |
Aug 19, 2022 | 37.88 | 38.10 | 37.51 | 37.70 | 3,483,088 | -0.36(-0.95%) |
Aug 18, 2022 | 37.68 | 38.23 | 37.56 | 38.06 | 1,162,596 | +0.46(+1.21%) |
Aug 17, 2022 | 37.39 | 37.83 | 37.34 | 37.60 | 1,172,952 | -0.24(-0.64%) |
Aug 16, 2022 | 37.88 | 38.46 | 37.80 | 37.85 | 1,276,880 | -0.20(-0.54%) |
Aug 15, 2022 | 37.45 | 38.33 | 37.32 | 38.05 | 575,480 | +0.47(+1.26%) |
Aug 12, 2022 | 37.70 | 37.94 | 37.34 | 37.57 | 627,095 | -0.03(-0.08%) |
Aug 11, 2022 | 37.55 | 37.97 | 37.23 | 37.60 | 938,020 | +0.27(+0.73%) |
Aug 10, 2022 | 36.79 | 37.64 | 36.62 | 37.33 | 1,085,655 | +1.00(+2.75%) |
Aug 09, 2022 | 36.92 | 37.09 | 36.18 | 36.33 | 627,059 | -0.42(-1.13%) |
Aug 08, 2022 | 37.00 | 37.49 | 36.58 | 36.75 | 1,404,226 | +0.20(+0.56%) |
Aug 05, 2022 | 36.28 | 36.89 | 35.94 | 36.55 | 2,340,195 | +0.19(+0.53%) |
Aug 04, 2022 | 38.80 | 39.04 | 35.57 | 36.35 | 1,902,928 | -3.24(-8.18%) |
Aug 03, 2022 | 39.89 | 40.18 | 39.43 | 39.59 | 634,805 | -0.09(-0.22%) |
Aug 02, 2022 | 40.20 | 40.30 | 39.61 | 39.68 | 621,413 | -0.45(-1.11%) |
Aug 01, 2022 | 40.26 | 40.36 | 39.67 | 40.12 | 464,091 | -0.46(-1.12%) |
Jul 29, 2022 | 39.57 | 40.66 | 39.45 | 40.58 | 766,145 | +1.16(+2.95%) |
Jul 28, 2022 | 38.83 | 39.55 | 38.58 | 39.42 | 428,816 | +0.68(+1.75%) |
Jul 27, 2022 | 38.46 | 38.97 | 38.32 | 38.74 | 748,901 | +0.28(+0.73%) |
Jul 26, 2022 | 38.19 | 38.80 | 38.16 | 38.46 | 315,813 | +0.36(+0.94%) |
Jul 25, 2022 | 37.91 | 38.24 | 37.63 | 38.10 | 732,887 | +0.27(+0.72%) |
Jul 22, 2022 | 38.42 | 38.51 | 37.52 | 37.83 | 332,278 | -0.48(-1.26%) |
Jul 21, 2022 | 37.43 | 38.35 | 37.29 | 38.31 | 721,634 | +0.66(+1.75%) |
Jul 20, 2022 | 37.22 | 37.75 | 36.97 | 37.65 | 429,143 | +0.26(+0.70%) |
Jul 19, 2022 | 36.54 | 37.67 | 36.54 | 37.39 | 563,409 | +1.24(+3.43%) |
Jul 18, 2022 | 36.26 | 36.44 | 35.90 | 36.15 | 621,039 | -0.08(-0.21%) |
Jul 15, 2022 | 36.56 | 36.59 | 36.03 | 36.23 | 436,881 | +0.29(+0.81%) |
Jul 14, 2022 | 36.06 | 36.09 | 35.29 | 35.94 | 493,789 | -0.75(-2.03%) |
Jul 13, 2022 | 36.23 | 36.84 | 36.23 | 36.68 | 511,645 | +0.03(+0.08%) |
Jul 12, 2022 | 35.79 | 36.91 | 35.63 | 36.65 | 532,699 | +0.73(+2.02%) |
Jul 11, 2022 | 36.35 | 36.70 | 35.86 | 35.93 | 641,006 | -0.79(-2.16%) |
Jul 08, 2022 | 36.98 | 36.98 | 36.36 | 36.72 | 488,984 | -0.07(-0.18%) |
Jul 07, 2022 | 36.87 | 37.03 | 36.34 | 36.79 | 432,406 | +0.74(+2.04%) |
Jul 06, 2022 | 36.30 | 36.61 | 35.34 | 36.05 | 670,058 | -0.47(-1.27%) |
Jul 05, 2022 | 36.55 | 36.68 | 35.65 | 36.52 | 494,488 | -0.69(-1.85%) |