Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.39 | 32.47 | 31.90 | 31.94 | 62,597 | -0.34(-1.04%) |
Sep 29, 2022 | 33.02 | 33.02 | 32.16 | 32.27 | 195,310 | -0.86(-2.60%) |
Sep 28, 2022 | 32.95 | 33.29 | 32.72 | 33.14 | 203,025 | +0.46(+1.40%) |
Sep 27, 2022 | 33.35 | 33.43 | 32.57 | 32.68 | 114,813 | -0.45(-1.35%) |
Sep 26, 2022 | 33.51 | 33.54 | 32.94 | 33.13 | 188,893 | -0.50(-1.47%) |
Sep 23, 2022 | 33.95 | 33.95 | 33.28 | 33.62 | 89,530 | -0.48(-1.40%) |
Sep 22, 2022 | 34.17 | 34.29 | 34.01 | 34.10 | 925,104 | -0.16(-0.46%) |
Sep 21, 2022 | 34.68 | 34.98 | 34.25 | 34.26 | 303,198 | -0.27(-0.79%) |
Sep 20, 2022 | 34.74 | 34.74 | 34.28 | 34.53 | 116,360 | -0.42(-1.20%) |
Sep 19, 2022 | 34.53 | 34.96 | 34.48 | 34.95 | 61,535 | +0.21(+0.59%) |
Sep 16, 2022 | 34.54 | 34.74 | 34.47 | 34.74 | 135,469 | +0.00(+0.00%) |
Sep 15, 2022 | 34.98 | 35.00 | 34.66 | 34.74 | 136,012 | -0.23(-0.67%) |
Sep 14, 2022 | 35.11 | 35.14 | 34.82 | 34.98 | 181,216 | -0.07(-0.19%) |
Sep 13, 2022 | 35.89 | 35.89 | 34.92 | 35.04 | 156,576 | -1.13(-3.13%) |
Sep 12, 2022 | 36.08 | 36.29 | 36.04 | 36.17 | 86,733 | +0.22(+0.60%) |
Sep 09, 2022 | 35.72 | 36.01 | 35.61 | 35.96 | 76,690 | +0.43(+1.21%) |
Sep 08, 2022 | 35.40 | 35.65 | 35.29 | 35.53 | 99,382 | +0.07(+0.18%) |
Sep 07, 2022 | 34.95 | 35.59 | 34.95 | 35.46 | 98,578 | +0.57(+1.63%) |
Sep 06, 2022 | 35.14 | 35.26 | 34.85 | 34.89 | 84,776 | -0.21(-0.61%) |
Sep 02, 2022 | 35.68 | 35.84 | 34.99 | 35.11 | 377,147 | -0.38(-1.08%) |
Sep 01, 2022 | 35.13 | 35.52 | 35.01 | 35.49 | 95,421 | +0.21(+0.61%) |
Aug 31, 2022 | 35.60 | 35.64 | 35.22 | 35.28 | 1,213,852 | -0.21(-0.61%) |
Aug 30, 2022 | 35.98 | 35.98 | 35.43 | 35.49 | 115,510 | -0.44(-1.22%) |
Aug 29, 2022 | 35.88 | 36.13 | 35.67 | 35.93 | 125,737 | -0.10(-0.29%) |
Aug 26, 2022 | 36.86 | 36.86 | 36.00 | 36.03 | 486,966 | -0.78(-2.11%) |
Aug 25, 2022 | 36.64 | 36.81 | 36.52 | 36.81 | 65,502 | +0.27(+0.74%) |
Aug 24, 2022 | 36.52 | 36.64 | 36.41 | 36.54 | 143,703 | -0.01(-0.03%) |
Aug 23, 2022 | 36.71 | 36.71 | 36.47 | 36.55 | 148,107 | -0.21(-0.56%) |
Aug 22, 2022 | 37.14 | 37.14 | 36.66 | 36.75 | 146,879 | -0.59(-1.58%) |
Aug 19, 2022 | 37.33 | 37.42 | 37.24 | 37.34 | 81,534 | -0.11(-0.30%) |
Aug 18, 2022 | 37.46 | 37.48 | 37.28 | 37.45 | 263,150 | +0.07(+0.20%) |
Aug 17, 2022 | 37.40 | 37.54 | 37.34 | 37.38 | 110,683 | -0.23(-0.62%) |
Aug 16, 2022 | 37.35 | 37.73 | 37.35 | 37.61 | 101,511 | +0.14(+0.37%) |
Aug 15, 2022 | 37.15 | 37.47 | 37.08 | 37.47 | 900,979 | +0.27(+0.73%) |
Aug 12, 2022 | 36.92 | 37.20 | 36.87 | 37.20 | 175,831 | +0.46(+1.25%) |
Aug 11, 2022 | 36.90 | 37.02 | 36.68 | 36.74 | 102,528 | -0.02(-0.05%) |
Aug 10, 2022 | 36.70 | 36.78 | 36.60 | 36.76 | 137,626 | +0.38(+1.05%) |
Aug 09, 2022 | 36.36 | 36.40 | 36.26 | 36.38 | 215,332 | +0.08(+0.23%) |
Aug 08, 2022 | 36.44 | 36.51 | 36.19 | 36.29 | 186,558 | +0.10(+0.28%) |
Aug 05, 2022 | 36.15 | 36.19 | 35.92 | 36.19 | 125,615 | -0.01(-0.03%) |
Aug 04, 2022 | 36.34 | 36.40 | 36.16 | 36.20 | 140,897 | -0.37(-1.02%) |
Aug 03, 2022 | 36.47 | 36.66 | 36.27 | 36.58 | 72,961 | +0.15(+0.41%) |
Aug 02, 2022 | 36.72 | 36.78 | 36.38 | 36.43 | 147,548 | -0.24(-0.66%) |
Aug 01, 2022 | 36.53 | 36.73 | 36.50 | 36.67 | 226,592 | +0.08(+0.23%) |
Jul 29, 2022 | 36.29 | 36.65 | 36.26 | 36.58 | 849,331 | +0.27(+0.75%) |
Jul 28, 2022 | 35.94 | 36.35 | 35.78 | 36.31 | 176,857 | +0.50(+1.39%) |
Jul 27, 2022 | 35.66 | 35.89 | 35.39 | 35.82 | 204,790 | +0.22(+0.62%) |
Jul 26, 2022 | 35.51 | 35.70 | 35.51 | 35.59 | 54,178 | +0.07(+0.18%) |
Jul 25, 2022 | 35.38 | 35.57 | 35.29 | 35.53 | 72,941 | +0.26(+0.74%) |
Jul 22, 2022 | 35.29 | 35.36 | 35.07 | 35.27 | 113,632 | +0.07(+0.19%) |
Jul 21, 2022 | 35.15 | 35.25 | 34.96 | 35.20 | 113,171 | -0.06(-0.16%) |
Jul 20, 2022 | 35.53 | 35.53 | 35.13 | 35.26 | 76,858 | -0.22(-0.61%) |
Jul 19, 2022 | 35.22 | 35.48 | 35.22 | 35.47 | 51,235 | +0.50(+1.42%) |
Jul 18, 2022 | 35.45 | 35.45 | 34.89 | 34.98 | 80,218 | -0.31(-0.87%) |
Jul 15, 2022 | 35.21 | 35.34 | 34.97 | 35.29 | 44,794 | +0.48(+1.37%) |
Jul 14, 2022 | 34.63 | 34.85 | 34.52 | 34.81 | 29,447 | -0.30(-0.85%) |
Jul 13, 2022 | 35.04 | 35.31 | 34.89 | 35.11 | 40,055 | -0.22(-0.61%) |
Jul 12, 2022 | 35.40 | 35.67 | 35.17 | 35.32 | 1,388,268 | -0.04(-0.11%) |
Jul 11, 2022 | 35.35 | 35.45 | 35.23 | 35.36 | 59,035 | -0.04(-0.11%) |
Jul 08, 2022 | 35.54 | 35.57 | 35.33 | 35.40 | 62,251 | -0.08(-0.24%) |
Jul 07, 2022 | 35.57 | 35.57 | 35.37 | 35.48 | 100,353 | +0.07(+0.18%) |
Jul 06, 2022 | 35.38 | 35.62 | 35.11 | 35.42 | 99,736 | +0.18(+0.50%) |
Jul 05, 2022 | 35.46 | 35.46 | 34.71 | 35.24 | 101,175 | -0.48(-1.34%) |