Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.28 | 29.82 | 28.59 | 28.63 | 872,337 | -0.63(-2.15%) |
Sep 29, 2022 | 29.26 | 29.45 | 28.46 | 29.26 | 556,505 | -0.57(-1.91%) |
Sep 28, 2022 | 29.19 | 30.03 | 29.08 | 29.83 | 676,163 | +0.76(+2.61%) |
Sep 27, 2022 | 29.95 | 30.30 | 28.87 | 29.07 | 503,115 | -0.20(-0.68%) |
Sep 26, 2022 | 29.10 | 30.20 | 28.92 | 29.27 | 691,282 | -0.27(-0.91%) |
Sep 23, 2022 | 30.17 | 30.28 | 28.66 | 29.54 | 867,739 | -1.00(-3.27%) |
Sep 22, 2022 | 31.07 | 31.45 | 30.38 | 30.54 | 427,809 | -0.86(-2.74%) |
Sep 21, 2022 | 32.67 | 33.03 | 31.35 | 31.40 | 426,590 | -0.99(-3.06%) |
Sep 20, 2022 | 32.43 | 32.86 | 32.19 | 32.39 | 523,865 | -0.63(-1.91%) |
Sep 19, 2022 | 34.09 | 34.87 | 32.40 | 33.02 | 891,994 | -1.08(-3.17%) |
Sep 16, 2022 | 35.61 | 35.93 | 34.10 | 34.10 | 2,859,636 | -2.11(-5.83%) |
Sep 15, 2022 | 35.51 | 37.30 | 35.51 | 36.21 | 894,736 | +0.24(+0.67%) |
Sep 14, 2022 | 35.70 | 36.18 | 35.02 | 35.97 | 838,002 | +0.10(+0.28%) |
Sep 13, 2022 | 36.04 | 36.50 | 34.96 | 35.87 | 718,203 | -1.68(-4.47%) |
Sep 12, 2022 | 38.23 | 38.45 | 36.91 | 37.55 | 755,136 | -0.65(-1.70%) |
Sep 09, 2022 | 37.91 | 38.54 | 37.51 | 38.20 | 545,157 | +0.62(+1.65%) |
Sep 08, 2022 | 35.19 | 38.31 | 34.88 | 37.58 | 1,188,001 | +2.24(+6.34%) |
Sep 07, 2022 | 33.50 | 35.35 | 33.50 | 35.34 | 634,654 | +1.83(+5.46%) |
Sep 06, 2022 | 34.34 | 35.01 | 33.44 | 33.51 | 793,235 | -0.51(-1.50%) |
Sep 02, 2022 | 34.83 | 34.91 | 33.58 | 34.02 | 483,293 | -0.31(-0.90%) |
Sep 01, 2022 | 32.85 | 34.36 | 32.30 | 34.33 | 665,365 | +0.93(+2.78%) |
Aug 31, 2022 | 34.43 | 34.86 | 33.27 | 33.40 | 721,103 | -0.36(-1.07%) |
Aug 30, 2022 | 34.07 | 34.55 | 33.43 | 33.76 | 537,369 | +0.24(+0.72%) |
Aug 29, 2022 | 33.80 | 34.94 | 33.50 | 33.52 | 495,254 | -0.59(-1.73%) |
Aug 26, 2022 | 35.88 | 36.37 | 34.04 | 34.11 | 557,538 | -1.74(-4.85%) |
Aug 25, 2022 | 34.94 | 35.86 | 34.67 | 35.85 | 368,076 | +1.29(+3.73%) |
Aug 24, 2022 | 33.79 | 35.15 | 33.61 | 34.56 | 566,879 | +0.97(+2.89%) |
Aug 23, 2022 | 32.80 | 33.87 | 32.80 | 33.59 | 648,604 | +0.86(+2.63%) |
Aug 22, 2022 | 33.06 | 33.40 | 32.65 | 32.73 | 546,644 | -1.07(-3.17%) |
Aug 19, 2022 | 35.16 | 35.61 | 33.65 | 33.80 | 638,392 | -2.15(-5.98%) |
Aug 18, 2022 | 35.96 | 36.47 | 35.34 | 35.95 | 418,676 | -0.09(-0.25%) |
Aug 17, 2022 | 37.65 | 37.85 | 36.01 | 36.04 | 552,617 | -2.32(-6.05%) |
Aug 16, 2022 | 38.89 | 39.11 | 37.48 | 38.36 | 540,490 | -0.69(-1.77%) |
Aug 15, 2022 | 39.42 | 40.06 | 38.70 | 39.05 | 415,869 | -0.62(-1.56%) |
Aug 12, 2022 | 39.48 | 39.91 | 38.91 | 39.67 | 659,378 | +1.01(+2.61%) |
Aug 11, 2022 | 40.03 | 40.49 | 38.30 | 38.66 | 953,035 | -0.69(-1.75%) |
Aug 10, 2022 | 37.90 | 39.90 | 37.90 | 39.35 | 978,619 | +3.02(+8.31%) |
Aug 09, 2022 | 38.33 | 38.50 | 36.09 | 36.33 | 834,504 | -2.65(-6.80%) |
Aug 08, 2022 | 37.76 | 40.17 | 37.74 | 38.98 | 1,063,938 | +1.61(+4.31%) |
Aug 05, 2022 | 34.40 | 37.46 | 33.99 | 37.37 | 1,434,307 | -0.76(-1.99%) |
Aug 04, 2022 | 37.92 | 38.33 | 37.01 | 38.13 | 1,006,199 | +0.08(+0.21%) |
Aug 03, 2022 | 37.01 | 38.71 | 36.73 | 38.05 | 865,956 | +1.26(+3.42%) |
Aug 02, 2022 | 35.08 | 37.04 | 34.95 | 36.79 | 640,004 | +1.17(+3.28%) |
Aug 01, 2022 | 34.71 | 36.23 | 33.94 | 35.62 | 761,517 | +0.62(+1.77%) |
Jul 29, 2022 | 34.80 | 35.13 | 34.10 | 35.00 | 702,937 | +0.10(+0.29%) |
Jul 28, 2022 | 36.25 | 37.04 | 34.45 | 34.90 | 581,340 | -1.13(-3.14%) |
Jul 27, 2022 | 34.70 | 36.19 | 33.83 | 36.03 | 798,731 | +2.17(+6.41%) |
Jul 26, 2022 | 35.52 | 35.54 | 33.86 | 33.86 | 578,931 | -1.93(-5.39%) |
Jul 25, 2022 | 36.42 | 36.42 | 35.25 | 35.79 | 586,864 | -0.66(-1.81%) |
Jul 22, 2022 | 37.49 | 38.46 | 36.22 | 36.45 | 569,830 | -1.22(-3.24%) |
Jul 21, 2022 | 36.52 | 37.70 | 35.28 | 37.67 | 1,107,532 | +0.76(+2.06%) |
Jul 20, 2022 | 36.69 | 37.65 | 36.19 | 36.91 | 756,747 | +0.42(+1.15%) |
Jul 19, 2022 | 35.17 | 36.74 | 34.91 | 36.49 | 788,206 | +2.33(+6.82%) |
Jul 18, 2022 | 35.27 | 36.00 | 34.00 | 34.16 | 1,096,236 | -0.41(-1.19%) |
Jul 15, 2022 | 34.14 | 34.65 | 33.58 | 34.57 | 768,267 | +0.90(+2.67%) |
Jul 14, 2022 | 33.05 | 33.94 | 32.88 | 33.67 | 509,949 | +0.28(+0.84%) |
Jul 13, 2022 | 33.39 | 33.92 | 32.66 | 33.39 | 613,410 | -1.01(-2.94%) |
Jul 12, 2022 | 33.81 | 34.53 | 33.60 | 34.40 | 491,068 | +0.84(+2.50%) |
Jul 11, 2022 | 35.51 | 35.53 | 33.36 | 33.56 | 569,554 | -1.56(-4.44%) |
Jul 08, 2022 | 35.12 | 36.15 | 34.35 | 35.12 | 643,213 | -0.52(-1.46%) |
Jul 07, 2022 | 34.90 | 35.65 | 34.50 | 35.64 | 493,704 | +0.79(+2.27%) |
Jul 06, 2022 | 35.49 | 36.42 | 34.55 | 34.85 | 605,148 | -0.35(-0.99%) |
Jul 05, 2022 | 33.14 | 35.22 | 32.15 | 35.20 | 926,330 | +1.40(+4.14%) |