Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.73 | 36.28 | 35.17 | 35.17 | 135,776 | -0.77(-2.13%) |
Sep 29, 2022 | 36.47 | 36.54 | 35.58 | 35.93 | 118,893 | -1.15(-3.10%) |
Sep 28, 2022 | 36.15 | 37.23 | 36.01 | 37.08 | 207,229 | +1.05(+2.92%) |
Sep 27, 2022 | 36.37 | 36.70 | 35.61 | 36.03 | 170,332 | +0.27(+0.74%) |
Sep 26, 2022 | 36.15 | 36.85 | 35.72 | 35.77 | 183,125 | -0.41(-1.14%) |
Sep 23, 2022 | 36.53 | 36.53 | 35.56 | 36.18 | 431,058 | -0.82(-2.23%) |
Sep 22, 2022 | 38.05 | 38.05 | 36.87 | 37.00 | 451,250 | -1.13(-2.95%) |
Sep 21, 2022 | 39.19 | 39.76 | 38.11 | 38.13 | 110,946 | -0.83(-2.14%) |
Sep 20, 2022 | 39.44 | 39.44 | 38.70 | 38.96 | 170,215 | -0.75(-1.90%) |
Sep 19, 2022 | 38.98 | 39.77 | 38.98 | 39.72 | 157,405 | +0.41(+1.05%) |
Sep 16, 2022 | 39.20 | 39.37 | 38.76 | 39.30 | 176,266 | -0.50(-1.26%) |
Sep 15, 2022 | 39.84 | 40.77 | 39.65 | 39.80 | 99,489 | -0.29(-0.73%) |
Sep 14, 2022 | 39.98 | 40.20 | 39.44 | 40.10 | 108,524 | +0.30(+0.76%) |
Sep 13, 2022 | 40.53 | 40.65 | 39.70 | 39.79 | 390,136 | -2.17(-5.18%) |
Sep 12, 2022 | 41.75 | 42.09 | 41.56 | 41.97 | 319,597 | +0.44(+1.06%) |
Sep 09, 2022 | 41.00 | 41.59 | 41.00 | 41.53 | 170,316 | +0.91(+2.24%) |
Sep 08, 2022 | 39.66 | 40.64 | 39.38 | 40.62 | 179,146 | +0.63(+1.57%) |
Sep 07, 2022 | 38.86 | 40.08 | 38.86 | 39.99 | 49,702 | +1.16(+2.98%) |
Sep 06, 2022 | 39.21 | 39.24 | 38.36 | 38.83 | 115,729 | -0.18(-0.45%) |
Sep 02, 2022 | 39.84 | 40.03 | 38.83 | 39.01 | 107,218 | -0.24(-0.62%) |
Sep 01, 2022 | 39.10 | 39.27 | 38.27 | 39.26 | 336,860 | -0.27(-0.69%) |
Aug 31, 2022 | 40.22 | 40.35 | 39.46 | 39.53 | 208,022 | -0.33(-0.84%) |
Aug 30, 2022 | 40.57 | 40.71 | 39.44 | 39.86 | 124,530 | -0.41(-1.02%) |
Aug 29, 2022 | 40.29 | 40.70 | 40.07 | 40.27 | 76,035 | -0.38(-0.94%) |
Aug 26, 2022 | 42.69 | 42.70 | 40.66 | 40.66 | 160,165 | -1.95(-4.58%) |
Aug 25, 2022 | 41.83 | 42.63 | 41.83 | 42.61 | 344,008 | +1.01(+2.43%) |
Aug 24, 2022 | 41.20 | 41.86 | 41.20 | 41.60 | 165,824 | +0.48(+1.17%) |
Aug 23, 2022 | 40.95 | 41.59 | 40.92 | 41.12 | 83,009 | +0.23(+0.55%) |
Aug 22, 2022 | 41.53 | 41.53 | 40.78 | 40.89 | 195,465 | -1.41(-3.33%) |
Aug 19, 2022 | 43.18 | 43.18 | 42.16 | 42.30 | 97,987 | -1.31(-3.01%) |
Aug 18, 2022 | 43.40 | 43.71 | 43.24 | 43.61 | 91,824 | +0.25(+0.59%) |
Aug 17, 2022 | 43.78 | 43.78 | 42.97 | 43.36 | 242,008 | -0.88(-1.99%) |
Aug 16, 2022 | 44.08 | 44.52 | 43.62 | 44.24 | 121,627 | -0.01(-0.02%) |
Aug 15, 2022 | 43.93 | 44.38 | 43.86 | 44.25 | 216,486 | +0.07(+0.16%) |
Aug 12, 2022 | 43.48 | 44.18 | 43.22 | 44.18 | 192,150 | +1.02(+2.36%) |
Aug 11, 2022 | 43.60 | 44.08 | 43.09 | 43.16 | 290,928 | +0.07(+0.16%) |
Aug 10, 2022 | 42.75 | 43.21 | 42.47 | 43.10 | 372,946 | +1.55(+3.73%) |
Aug 09, 2022 | 42.18 | 42.18 | 41.25 | 41.55 | 223,788 | -0.98(-2.30%) |
Aug 08, 2022 | 42.65 | 43.25 | 42.39 | 42.53 | 205,000 | +0.08(+0.18%) |
Aug 05, 2022 | 42.00 | 42.76 | 41.94 | 42.45 | 437,289 | -0.12(-0.28%) |
Aug 04, 2022 | 42.38 | 42.61 | 42.13 | 42.57 | 454,714 | +0.21(+0.49%) |
Aug 03, 2022 | 41.87 | 42.46 | 41.72 | 42.36 | 205,399 | +0.64(+1.53%) |
Aug 02, 2022 | 41.41 | 42.20 | 41.21 | 41.72 | 110,783 | +0.05(+0.12%) |
Aug 01, 2022 | 41.68 | 41.75 | 41.55 | 41.67 | 112,454 | -0.11(-0.26%) |
Jul 29, 2022 | 41.50 | 41.84 | 41.50 | 41.78 | 231,188 | +0.21(+0.49%) |
Jul 28, 2022 | 40.95 | 41.62 | 40.76 | 41.58 | 286,901 | +0.80(+1.97%) |
Jul 27, 2022 | 40.69 | 40.87 | 40.33 | 40.77 | 200,476 | +0.20(+0.48%) |
Jul 26, 2022 | 40.40 | 40.64 | 40.36 | 40.58 | 122,955 | +0.17(+0.41%) |
Jul 25, 2022 | 40.23 | 40.45 | 40.15 | 40.41 | 74,379 | +0.27(+0.68%) |
Jul 22, 2022 | 40.08 | 40.26 | 39.91 | 40.14 | 198,808 | +0.21(+0.52%) |
Jul 21, 2022 | 39.76 | 39.95 | 39.63 | 39.93 | 111,620 | +0.16(+0.39%) |
Jul 20, 2022 | 40.08 | 40.09 | 39.66 | 39.77 | 184,800 | -0.24(-0.61%) |
Jul 19, 2022 | 39.71 | 40.07 | 39.69 | 40.02 | 240,199 | +0.58(+1.47%) |
Jul 18, 2022 | 40.03 | 40.03 | 39.39 | 39.44 | 57,384 | -0.50(-1.25%) |
Jul 15, 2022 | 39.87 | 40.01 | 39.72 | 39.94 | 152,947 | +0.38(+0.97%) |
Jul 14, 2022 | 39.25 | 39.62 | 39.17 | 39.56 | 196,836 | -0.24(-0.59%) |
Jul 13, 2022 | 39.64 | 40.11 | 39.56 | 39.79 | 212,329 | -0.19(-0.47%) |
Jul 12, 2022 | 40.14 | 40.47 | 39.82 | 39.98 | 157,807 | -0.24(-0.61%) |
Jul 11, 2022 | 40.07 | 40.31 | 40.03 | 40.22 | 99,315 | +0.06(+0.15%) |
Jul 08, 2022 | 40.27 | 40.35 | 40.13 | 40.17 | 78,379 | -0.12(-0.29%) |
Jul 07, 2022 | 40.50 | 40.50 | 40.22 | 40.28 | 171,282 | -0.05(-0.12%) |
Jul 06, 2022 | 40.20 | 40.57 | 40.05 | 40.33 | 133,615 | +0.25(+0.64%) |
Jul 05, 2022 | 40.47 | 40.47 | 39.46 | 40.08 | 57,938 | -0.60(-1.47%) |