Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.75 | 33.66 | 32.75 | 33.48 | 432,930 | +0.85(+2.60%) |
Sep 29, 2022 | 32.97 | 33.05 | 31.76 | 32.63 | 336,081 | -0.61(-1.83%) |
Sep 28, 2022 | 32.30 | 33.46 | 32.30 | 33.24 | 269,571 | +0.79(+2.42%) |
Sep 27, 2022 | 32.95 | 33.17 | 32.31 | 32.45 | 278,171 | -0.42(-1.28%) |
Sep 26, 2022 | 34.31 | 34.31 | 32.33 | 32.87 | 398,767 | -1.56(-4.52%) |
Sep 23, 2022 | 34.90 | 35.19 | 34.13 | 34.43 | 277,982 | -0.90(-2.56%) |
Sep 22, 2022 | 35.90 | 35.90 | 34.84 | 35.33 | 300,786 | -0.54(-1.50%) |
Sep 21, 2022 | 36.86 | 37.11 | 35.83 | 35.87 | 469,923 | -0.77(-2.10%) |
Sep 20, 2022 | 37.12 | 37.15 | 36.35 | 36.64 | 461,222 | -0.88(-2.35%) |
Sep 19, 2022 | 37.13 | 37.55 | 36.89 | 37.52 | 250,340 | +0.00(+0.00%) |
Sep 16, 2022 | 37.69 | 37.88 | 36.88 | 37.52 | 794,764 | -0.29(-0.78%) |
Sep 15, 2022 | 38.28 | 38.72 | 37.72 | 37.81 | 214,782 | -0.54(-1.42%) |
Sep 14, 2022 | 39.47 | 39.54 | 37.96 | 38.36 | 359,591 | -1.14(-2.88%) |
Sep 13, 2022 | 39.67 | 39.86 | 39.28 | 39.49 | 222,976 | -0.43(-1.07%) |
Sep 12, 2022 | 39.69 | 40.12 | 39.48 | 39.92 | 180,123 | +0.50(+1.26%) |
Sep 09, 2022 | 39.19 | 39.65 | 39.04 | 39.42 | 166,655 | +0.31(+0.80%) |
Sep 08, 2022 | 39.20 | 39.58 | 39.08 | 39.11 | 151,239 | -0.37(-0.95%) |
Sep 07, 2022 | 38.89 | 39.59 | 38.89 | 39.49 | 206,621 | +0.60(+1.53%) |
Sep 06, 2022 | 39.15 | 39.23 | 38.56 | 38.89 | 224,440 | -0.06(-0.16%) |
Sep 02, 2022 | 39.78 | 39.98 | 38.86 | 38.95 | 230,601 | -0.51(-1.29%) |
Sep 01, 2022 | 40.01 | 40.30 | 39.13 | 39.46 | 344,067 | -0.49(-1.23%) |
Aug 31, 2022 | 40.21 | 40.33 | 39.68 | 39.95 | 368,735 | -0.22(-0.55%) |
Aug 30, 2022 | 40.05 | 40.33 | 39.83 | 40.17 | 338,913 | +0.35(+0.87%) |
Aug 29, 2022 | 39.67 | 40.09 | 39.33 | 39.82 | 218,673 | -0.02(-0.04%) |
Aug 26, 2022 | 40.05 | 40.48 | 39.44 | 39.84 | 341,182 | -0.19(-0.47%) |
Aug 25, 2022 | 39.38 | 40.15 | 39.36 | 40.03 | 144,542 | +0.55(+1.40%) |
Aug 24, 2022 | 39.39 | 39.73 | 39.24 | 39.48 | 147,889 | +0.20(+0.50%) |
Aug 23, 2022 | 39.80 | 39.81 | 38.84 | 39.28 | 276,007 | -0.55(-1.39%) |
Aug 22, 2022 | 39.69 | 39.91 | 39.33 | 39.83 | 304,550 | +0.00(+0.00%) |
Aug 19, 2022 | 39.24 | 39.93 | 39.19 | 39.83 | 246,977 | +0.58(+1.49%) |
Aug 18, 2022 | 39.66 | 40.19 | 39.17 | 39.25 | 268,640 | -0.41(-1.03%) |
Aug 17, 2022 | 38.99 | 39.77 | 38.78 | 39.66 | 263,823 | +0.40(+1.02%) |
Aug 16, 2022 | 39.35 | 39.54 | 39.15 | 39.26 | 268,983 | -0.24(-0.61%) |
Aug 15, 2022 | 39.35 | 39.50 | 38.92 | 39.50 | 236,162 | +0.14(+0.36%) |
Aug 12, 2022 | 38.68 | 39.45 | 38.52 | 39.35 | 344,302 | +0.82(+2.14%) |
Aug 11, 2022 | 38.54 | 38.67 | 38.16 | 38.53 | 191,003 | +0.15(+0.39%) |
Aug 10, 2022 | 38.84 | 38.84 | 38.04 | 38.38 | 272,284 | -0.12(-0.32%) |
Aug 09, 2022 | 37.91 | 38.50 | 37.73 | 38.50 | 311,683 | +0.63(+1.66%) |
Aug 08, 2022 | 37.05 | 38.04 | 37.05 | 37.87 | 318,822 | +0.82(+2.22%) |
Aug 05, 2022 | 36.87 | 37.14 | 36.49 | 37.05 | 231,891 | +0.04(+0.10%) |
Aug 04, 2022 | 37.40 | 37.59 | 36.94 | 37.01 | 298,520 | -0.31(-0.83%) |
Aug 03, 2022 | 38.14 | 38.24 | 37.32 | 37.33 | 372,887 | -0.54(-1.43%) |
Aug 02, 2022 | 38.39 | 38.68 | 37.85 | 37.87 | 310,364 | -0.43(-1.11%) |
Aug 01, 2022 | 37.66 | 38.44 | 37.46 | 38.29 | 514,289 | +1.16(+3.13%) |
Jul 29, 2022 | 36.83 | 37.83 | 36.42 | 37.13 | 597,340 | +0.82(+2.25%) |
Jul 28, 2022 | 35.89 | 36.31 | 35.67 | 36.31 | 264,021 | +0.67(+1.89%) |
Jul 27, 2022 | 35.38 | 35.82 | 35.38 | 35.64 | 200,526 | +0.22(+0.63%) |
Jul 26, 2022 | 35.39 | 35.67 | 35.21 | 35.42 | 217,062 | +0.17(+0.48%) |
Jul 25, 2022 | 35.10 | 35.57 | 35.00 | 35.25 | 249,497 | +0.28(+0.81%) |
Jul 22, 2022 | 34.83 | 35.02 | 34.60 | 34.97 | 159,302 | +0.39(+1.13%) |
Jul 21, 2022 | 34.52 | 34.59 | 33.64 | 34.58 | 279,995 | -0.11(-0.31%) |
Jul 20, 2022 | 35.02 | 35.15 | 34.66 | 34.68 | 210,426 | -0.36(-1.04%) |
Jul 19, 2022 | 35.06 | 35.28 | 34.81 | 35.05 | 216,301 | +0.19(+0.56%) |
Jul 18, 2022 | 35.21 | 35.49 | 34.80 | 34.85 | 213,482 | -0.30(-0.85%) |
Jul 15, 2022 | 35.28 | 35.43 | 34.92 | 35.15 | 268,951 | +0.28(+0.81%) |
Jul 14, 2022 | 34.04 | 34.95 | 34.02 | 34.87 | 239,801 | +0.44(+1.28%) |
Jul 13, 2022 | 34.48 | 34.66 | 34.09 | 34.43 | 153,211 | -0.22(-0.64%) |
Jul 12, 2022 | 34.22 | 34.78 | 34.10 | 34.65 | 291,653 | +0.52(+1.52%) |
Jul 11, 2022 | 33.99 | 34.23 | 33.80 | 34.13 | 262,402 | +0.30(+0.89%) |
Jul 08, 2022 | 33.94 | 34.04 | 33.65 | 33.83 | 204,795 | +0.09(+0.26%) |
Jul 07, 2022 | 33.94 | 34.07 | 33.68 | 33.74 | 189,353 | -0.04(-0.10%) |
Jul 06, 2022 | 33.94 | 34.17 | 33.47 | 33.78 | 323,276 | -0.16(-0.47%) |
Jul 05, 2022 | 34.42 | 34.42 | 33.27 | 33.94 | 313,616 | -0.30(-0.88%) |