Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.09 | 30.50 | 29.78 | 29.91 | 34,645 | -0.52(-1.71%) |
Sep 29, 2022 | 31.11 | 31.11 | 30.19 | 30.43 | 110,480 | -1.30(-4.11%) |
Sep 28, 2022 | 31.13 | 31.82 | 30.87 | 31.73 | 49,321 | +0.27(+0.87%) |
Sep 27, 2022 | 32.00 | 32.17 | 31.18 | 31.46 | 77,522 | -0.05(-0.16%) |
Sep 26, 2022 | 31.56 | 32.15 | 31.37 | 31.51 | 18,447 | -0.05(-0.16%) |
Sep 23, 2022 | 31.91 | 32.12 | 31.21 | 31.56 | 129,550 | -1.22(-3.71%) |
Sep 22, 2022 | 33.41 | 33.42 | 32.65 | 32.77 | 25,716 | -0.66(-1.96%) |
Sep 21, 2022 | 34.08 | 34.28 | 33.36 | 33.43 | 15,845 | -0.62(-1.81%) |
Sep 20, 2022 | 34.41 | 34.46 | 33.95 | 34.05 | 14,433 | -0.49(-1.42%) |
Sep 19, 2022 | 33.72 | 34.61 | 33.71 | 34.54 | 18,352 | +0.54(+1.59%) |
Sep 16, 2022 | 34.86 | 34.86 | 33.86 | 34.00 | 45,018 | -0.86(-2.47%) |
Sep 15, 2022 | 35.10 | 35.41 | 34.67 | 34.86 | 20,222 | -0.82(-2.31%) |
Sep 14, 2022 | 35.40 | 35.83 | 35.09 | 35.68 | 39,600 | +0.33(+0.94%) |
Sep 13, 2022 | 35.16 | 35.92 | 35.16 | 35.35 | 35,695 | -0.96(-2.65%) |
Sep 12, 2022 | 35.97 | 36.31 | 35.92 | 36.31 | 13,634 | +0.65(+1.81%) |
Sep 09, 2022 | 35.42 | 35.78 | 35.36 | 35.66 | 28,270 | +0.81(+2.33%) |
Sep 08, 2022 | 34.11 | 34.85 | 33.99 | 34.85 | 26,666 | +0.46(+1.34%) |
Sep 07, 2022 | 33.43 | 34.46 | 33.43 | 34.39 | 42,410 | +0.92(+2.75%) |
Sep 06, 2022 | 33.63 | 33.78 | 33.40 | 33.47 | 33,445 | -0.18(-0.52%) |
Sep 02, 2022 | 34.30 | 34.36 | 33.49 | 33.64 | 18,722 | -0.53(-1.55%) |
Sep 01, 2022 | 34.52 | 34.52 | 33.60 | 34.17 | 60,604 | -0.73(-2.11%) |
Aug 31, 2022 | 35.16 | 35.29 | 34.79 | 34.91 | 43,351 | -0.20(-0.56%) |
Aug 30, 2022 | 35.94 | 35.94 | 34.88 | 35.10 | 25,006 | -0.58(-1.62%) |
Aug 29, 2022 | 35.59 | 35.99 | 35.57 | 35.68 | 37,742 | -0.16(-0.44%) |
Aug 26, 2022 | 37.03 | 37.18 | 35.80 | 35.84 | 39,909 | -0.91(-2.48%) |
Aug 25, 2022 | 36.46 | 36.90 | 36.33 | 36.75 | 22,006 | +0.43(+1.19%) |
Aug 24, 2022 | 35.80 | 36.54 | 35.73 | 36.32 | 33,501 | -0.01(-0.03%) |
Aug 23, 2022 | 36.13 | 36.48 | 36.11 | 36.33 | 57,106 | +0.26(+0.73%) |
Aug 22, 2022 | 36.21 | 36.30 | 36.03 | 36.06 | 77,218 | -0.35(-0.97%) |
Aug 19, 2022 | 37.13 | 37.13 | 36.28 | 36.42 | 45,622 | -1.37(-3.63%) |
Aug 18, 2022 | 37.84 | 37.91 | 37.64 | 37.79 | 31,772 | -0.19(-0.49%) |
Aug 17, 2022 | 38.18 | 38.25 | 37.73 | 37.98 | 38,743 | -0.47(-1.22%) |
Aug 16, 2022 | 38.66 | 38.66 | 38.19 | 38.45 | 26,041 | -0.33(-0.86%) |
Aug 15, 2022 | 38.80 | 38.94 | 38.38 | 38.78 | 43,011 | +0.05(+0.13%) |
Aug 12, 2022 | 38.06 | 38.76 | 37.75 | 38.73 | 36,613 | +0.64(+1.67%) |
Aug 11, 2022 | 38.22 | 38.72 | 38.05 | 38.09 | 75,627 | +0.20(+0.52%) |
Aug 10, 2022 | 37.53 | 37.97 | 37.14 | 37.90 | 40,335 | +1.15(+3.12%) |
Aug 09, 2022 | 37.17 | 37.17 | 36.67 | 36.75 | 39,630 | -0.54(-1.45%) |
Aug 08, 2022 | 37.21 | 37.71 | 37.21 | 37.29 | 35,428 | +0.38(+1.04%) |
Aug 05, 2022 | 36.77 | 37.12 | 36.55 | 36.91 | 22,449 | -0.20(-0.53%) |
Aug 04, 2022 | 37.02 | 37.22 | 36.90 | 37.10 | 22,347 | +0.12(+0.32%) |
Aug 03, 2022 | 37.03 | 37.16 | 36.54 | 36.99 | 49,771 | -0.01(-0.03%) |
Aug 02, 2022 | 36.59 | 37.41 | 36.41 | 37.00 | 78,289 | +0.01(+0.03%) |
Aug 01, 2022 | 36.75 | 37.37 | 36.74 | 36.99 | 121,856 | +0.60(+1.64%) |
Jul 29, 2022 | 35.90 | 36.39 | 35.58 | 36.39 | 30,666 | +0.25(+0.68%) |
Jul 28, 2022 | 35.69 | 36.14 | 35.36 | 36.14 | 29,708 | +0.68(+1.91%) |
Jul 27, 2022 | 34.82 | 35.55 | 34.73 | 35.47 | 43,305 | +0.97(+2.81%) |
Jul 26, 2022 | 34.94 | 35.06 | 34.50 | 34.50 | 43,583 | -0.56(-1.59%) |
Jul 25, 2022 | 35.07 | 35.09 | 34.88 | 35.05 | 12,032 | -0.10(-0.28%) |
Jul 22, 2022 | 35.93 | 35.93 | 34.97 | 35.15 | 59,264 | -0.72(-1.99%) |
Jul 21, 2022 | 35.44 | 35.87 | 35.34 | 35.87 | 17,292 | +0.44(+1.24%) |
Jul 20, 2022 | 35.05 | 35.54 | 35.05 | 35.43 | 15,996 | +0.24(+0.67%) |
Jul 19, 2022 | 35.23 | 35.33 | 34.79 | 35.19 | 46,928 | +0.42(+1.21%) |
Jul 18, 2022 | 35.05 | 35.49 | 34.69 | 34.77 | 18,265 | +0.36(+1.05%) |
Jul 15, 2022 | 34.41 | 34.42 | 33.82 | 34.41 | 23,417 | -0.02(-0.06%) |
Jul 14, 2022 | 34.11 | 34.53 | 33.77 | 34.43 | 18,319 | +0.22(+0.63%) |
Jul 13, 2022 | 33.33 | 34.44 | 33.33 | 34.21 | 27,683 | +0.49(+1.45%) |
Jul 12, 2022 | 33.63 | 33.97 | 33.37 | 33.72 | 46,340 | -0.31(-0.92%) |
Jul 11, 2022 | 34.93 | 34.93 | 33.99 | 34.04 | 30,471 | -1.96(-5.45%) |
Jul 08, 2022 | 35.67 | 36.25 | 35.39 | 36.00 | 95,160 | +0.09(+0.25%) |
Jul 07, 2022 | 35.02 | 36.05 | 35.02 | 35.91 | 73,311 | +1.83(+5.38%) |
Jul 06, 2022 | 34.17 | 34.48 | 33.75 | 34.07 | 76,860 | -0.37(-1.08%) |
Jul 05, 2022 | 33.71 | 34.52 | 33.34 | 34.45 | 88,954 | +0.20(+0.57%) |