Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.09 | 30.62 | 29.33 | 29.79 | 274,555 | -0.61(-2.01%) |
Sep 29, 2022 | 30.77 | 30.77 | 29.83 | 30.40 | 222,541 | -1.08(-3.43%) |
Sep 28, 2022 | 30.35 | 31.72 | 30.20 | 31.48 | 364,575 | +1.25(+4.13%) |
Sep 27, 2022 | 29.62 | 30.30 | 29.25 | 30.23 | 284,144 | +1.09(+3.74%) |
Sep 26, 2022 | 30.01 | 30.93 | 29.12 | 29.14 | 227,392 | -0.86(-2.87%) |
Sep 23, 2022 | 29.10 | 30.02 | 28.86 | 30.00 | 400,668 | +0.47(+1.59%) |
Sep 22, 2022 | 29.60 | 29.61 | 28.94 | 29.53 | 230,601 | -0.19(-0.64%) |
Sep 21, 2022 | 30.26 | 30.95 | 29.69 | 29.72 | 238,991 | -0.68(-2.24%) |
Sep 20, 2022 | 31.14 | 31.14 | 29.84 | 30.40 | 231,785 | -1.21(-3.83%) |
Sep 19, 2022 | 30.32 | 31.71 | 30.32 | 31.61 | 286,135 | +1.17(+3.84%) |
Sep 16, 2022 | 30.62 | 31.13 | 29.87 | 30.44 | 1,324,205 | -0.95(-3.03%) |
Sep 15, 2022 | 31.24 | 31.96 | 31.16 | 31.39 | 222,382 | +0.04(+0.13%) |
Sep 14, 2022 | 32.15 | 32.32 | 30.99 | 31.35 | 343,749 | -0.92(-2.85%) |
Sep 13, 2022 | 33.83 | 33.83 | 32.21 | 32.27 | 287,272 | -2.45(-7.06%) |
Sep 12, 2022 | 34.91 | 35.39 | 34.63 | 34.72 | 250,331 | +0.22(+0.64%) |
Sep 09, 2022 | 33.66 | 34.59 | 33.55 | 34.50 | 193,870 | +1.08(+3.23%) |
Sep 08, 2022 | 34.25 | 34.25 | 32.88 | 33.42 | 420,040 | -1.42(-4.08%) |
Sep 07, 2022 | 34.58 | 35.12 | 34.28 | 34.84 | 328,249 | +0.14(+0.40%) |
Sep 06, 2022 | 35.26 | 35.36 | 34.41 | 34.70 | 334,639 | -0.61(-1.73%) |
Sep 02, 2022 | 36.40 | 36.74 | 35.13 | 35.31 | 209,493 | -0.68(-1.89%) |
Sep 01, 2022 | 36.00 | 36.20 | 35.16 | 35.99 | 233,015 | -0.35(-0.96%) |
Aug 31, 2022 | 38.07 | 38.36 | 36.34 | 36.34 | 284,681 | -1.92(-5.02%) |
Aug 30, 2022 | 39.29 | 39.80 | 38.04 | 38.26 | 223,663 | -0.80(-2.05%) |
Aug 29, 2022 | 39.85 | 40.20 | 39.01 | 39.06 | 171,855 | -1.28(-3.17%) |
Aug 26, 2022 | 41.63 | 41.88 | 40.25 | 40.34 | 235,477 | -1.23(-2.96%) |
Aug 25, 2022 | 40.40 | 41.57 | 40.03 | 41.57 | 322,163 | +1.69(+4.24%) |
Aug 24, 2022 | 39.87 | 40.68 | 38.89 | 39.88 | 257,126 | +0.23(+0.58%) |
Aug 23, 2022 | 40.15 | 40.75 | 39.46 | 39.65 | 230,079 | -0.12(-0.30%) |
Aug 22, 2022 | 40.78 | 40.94 | 39.65 | 39.77 | 229,852 | -1.58(-3.82%) |
Aug 19, 2022 | 42.61 | 43.11 | 41.18 | 41.35 | 167,937 | -1.74(-4.04%) |
Aug 18, 2022 | 42.33 | 43.09 | 42.12 | 43.09 | 196,722 | +0.45(+1.06%) |
Aug 17, 2022 | 43.35 | 43.54 | 41.98 | 42.64 | 319,633 | -1.16(-2.65%) |
Aug 16, 2022 | 41.15 | 44.03 | 41.03 | 43.80 | 464,103 | +2.84(+6.93%) |
Aug 15, 2022 | 40.65 | 41.10 | 40.50 | 40.96 | 215,603 | -0.26(-0.63%) |
Aug 12, 2022 | 40.91 | 41.32 | 40.48 | 41.22 | 318,834 | +0.57(+1.40%) |
Aug 11, 2022 | 40.24 | 41.30 | 40.03 | 40.65 | 317,103 | +0.86(+2.16%) |
Aug 10, 2022 | 39.61 | 40.00 | 39.17 | 39.79 | 394,772 | +1.46(+3.81%) |
Aug 09, 2022 | 38.66 | 38.66 | 37.56 | 38.33 | 348,446 | -0.68(-1.74%) |
Aug 08, 2022 | 38.44 | 40.12 | 38.44 | 39.01 | 296,707 | +0.75(+1.96%) |
Aug 05, 2022 | 36.87 | 38.39 | 36.74 | 38.26 | 269,156 | +1.24(+3.35%) |
Aug 04, 2022 | 37.56 | 37.90 | 36.77 | 37.02 | 383,565 | -0.81(-2.14%) |
Aug 03, 2022 | 37.41 | 38.42 | 37.19 | 37.83 | 444,932 | +0.65(+1.75%) |
Aug 02, 2022 | 38.83 | 38.94 | 37.18 | 37.18 | 495,294 | -2.04(-5.20%) |
Aug 01, 2022 | 40.18 | 41.28 | 38.89 | 39.22 | 419,150 | -1.62(-3.97%) |
Jul 29, 2022 | 42.40 | 42.40 | 39.87 | 40.84 | 462,707 | -1.86(-4.36%) |
Jul 28, 2022 | 41.65 | 43.16 | 41.48 | 42.70 | 297,684 | -0.32(-0.74%) |
Jul 27, 2022 | 42.36 | 43.34 | 41.41 | 43.02 | 257,361 | +0.67(+1.58%) |
Jul 26, 2022 | 42.44 | 43.05 | 41.30 | 42.35 | 219,124 | -0.80(-1.85%) |
Jul 25, 2022 | 43.06 | 43.16 | 41.97 | 43.15 | 227,225 | +0.30(+0.70%) |
Jul 22, 2022 | 42.81 | 43.66 | 42.21 | 42.85 | 155,099 | -0.10(-0.23%) |
Jul 21, 2022 | 42.41 | 43.04 | 41.24 | 42.95 | 275,136 | +0.12(+0.28%) |
Jul 20, 2022 | 41.84 | 42.98 | 40.94 | 42.83 | 240,210 | +1.21(+2.91%) |
Jul 19, 2022 | 41.56 | 41.99 | 40.78 | 41.62 | 263,254 | +0.84(+2.06%) |
Jul 18, 2022 | 39.96 | 41.46 | 39.96 | 40.78 | 401,550 | +1.47(+3.74%) |
Jul 15, 2022 | 39.04 | 39.56 | 38.04 | 39.31 | 247,188 | +1.15(+3.01%) |
Jul 14, 2022 | 39.06 | 39.17 | 37.74 | 38.16 | 207,062 | -1.26(-3.20%) |
Jul 13, 2022 | 38.39 | 39.83 | 38.03 | 39.42 | 196,459 | +0.30(+0.77%) |
Jul 12, 2022 | 38.28 | 39.68 | 38.27 | 39.12 | 283,449 | +0.85(+2.22%) |
Jul 11, 2022 | 39.08 | 39.33 | 38.19 | 38.27 | 182,520 | -0.89(-2.27%) |
Jul 08, 2022 | 38.95 | 39.50 | 38.39 | 39.16 | 213,927 | -0.41(-1.04%) |
Jul 07, 2022 | 38.62 | 39.66 | 38.16 | 39.57 | 212,369 | +1.47(+3.86%) |
Jul 06, 2022 | 39.01 | 39.27 | 37.25 | 38.10 | 277,687 | -0.72(-1.85%) |
Jul 05, 2022 | 36.02 | 38.95 | 36.02 | 38.82 | 385,008 | +1.99(+5.40%) |