Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.84 | 31.84 | 30.10 | 30.11 | 140,788 | -2.26(-6.98%) |
Sep 29, 2022 | 32.89 | 32.89 | 31.58 | 32.37 | 67,277 | -1.10(-3.29%) |
Sep 28, 2022 | 32.24 | 33.84 | 31.87 | 33.47 | 49,074 | +1.37(+4.27%) |
Sep 27, 2022 | 31.76 | 32.40 | 31.38 | 32.10 | 54,118 | +0.60(+1.90%) |
Sep 26, 2022 | 31.93 | 32.63 | 31.20 | 31.50 | 56,175 | -0.43(-1.35%) |
Sep 23, 2022 | 32.44 | 32.44 | 31.02 | 31.93 | 104,144 | -1.07(-3.24%) |
Sep 22, 2022 | 34.13 | 34.13 | 32.73 | 33.00 | 84,727 | -0.94(-2.77%) |
Sep 21, 2022 | 34.01 | 35.09 | 33.83 | 33.94 | 53,668 | -0.01(-0.03%) |
Sep 20, 2022 | 35.53 | 35.65 | 33.43 | 33.95 | 57,937 | -1.90(-5.30%) |
Sep 19, 2022 | 34.96 | 36.21 | 34.96 | 35.85 | 39,170 | +0.42(+1.19%) |
Sep 16, 2022 | 35.52 | 36.27 | 34.67 | 35.43 | 232,507 | -0.50(-1.39%) |
Sep 15, 2022 | 34.85 | 36.26 | 34.79 | 35.93 | 74,706 | +1.00(+2.86%) |
Sep 14, 2022 | 35.34 | 35.80 | 34.35 | 34.93 | 65,046 | -0.04(-0.11%) |
Sep 13, 2022 | 35.24 | 35.70 | 34.42 | 34.97 | 90,515 | -1.17(-3.24%) |
Sep 12, 2022 | 36.31 | 37.35 | 36.10 | 36.14 | 55,747 | -0.14(-0.39%) |
Sep 09, 2022 | 35.40 | 36.49 | 35.13 | 36.28 | 91,132 | +0.99(+2.81%) |
Sep 08, 2022 | 37.80 | 37.80 | 35.24 | 35.29 | 98,528 | -2.96(-7.74%) |
Sep 07, 2022 | 37.46 | 38.66 | 37.46 | 38.25 | 67,755 | +0.71(+1.89%) |
Sep 06, 2022 | 39.20 | 39.79 | 37.41 | 37.54 | 61,307 | -1.14(-2.95%) |
Sep 02, 2022 | 40.52 | 40.52 | 38.42 | 38.68 | 52,549 | -1.27(-3.18%) |
Sep 01, 2022 | 39.65 | 40.12 | 38.96 | 39.95 | 48,648 | +0.10(+0.25%) |
Aug 31, 2022 | 40.71 | 41.31 | 39.85 | 39.85 | 57,389 | -0.84(-2.06%) |
Aug 30, 2022 | 41.72 | 41.72 | 40.57 | 40.69 | 41,299 | -0.67(-1.62%) |
Aug 29, 2022 | 40.74 | 41.76 | 40.30 | 41.36 | 46,213 | +0.23(+0.56%) |
Aug 26, 2022 | 42.87 | 42.87 | 41.06 | 41.13 | 51,792 | -1.84(-4.28%) |
Aug 25, 2022 | 42.49 | 43.96 | 42.01 | 42.97 | 61,386 | +0.82(+1.95%) |
Aug 24, 2022 | 41.58 | 42.50 | 40.72 | 42.15 | 69,995 | +0.69(+1.66%) |
Aug 23, 2022 | 40.47 | 41.71 | 40.47 | 41.46 | 40,972 | +1.16(+2.88%) |
Aug 22, 2022 | 41.36 | 41.36 | 40.06 | 40.30 | 45,024 | -1.87(-4.43%) |
Aug 19, 2022 | 42.08 | 42.56 | 41.76 | 42.17 | 65,193 | -0.59(-1.38%) |
Aug 18, 2022 | 41.56 | 42.76 | 41.05 | 42.76 | 53,491 | +0.93(+2.22%) |
Aug 17, 2022 | 42.00 | 42.53 | 41.15 | 41.83 | 61,675 | -0.48(-1.13%) |
Aug 16, 2022 | 40.36 | 43.67 | 39.70 | 42.31 | 141,646 | +2.12(+5.27%) |
Aug 15, 2022 | 39.92 | 40.69 | 39.75 | 40.19 | 120,171 | +0.26(+0.65%) |
Aug 12, 2022 | 40.05 | 40.34 | 39.56 | 39.93 | 84,439 | +0.25(+0.63%) |
Aug 11, 2022 | 39.70 | 40.86 | 39.55 | 39.68 | 120,529 | +0.74(+1.90%) |
Aug 10, 2022 | 39.01 | 40.00 | 38.49 | 38.94 | 55,437 | +0.85(+2.23%) |
Aug 09, 2022 | 38.94 | 39.34 | 37.72 | 38.09 | 61,973 | -1.07(-2.73%) |
Aug 08, 2022 | 39.36 | 40.20 | 38.50 | 39.16 | 115,359 | -0.02(-0.05%) |
Aug 05, 2022 | 36.82 | 39.85 | 36.82 | 39.18 | 154,628 | +2.46(+6.70%) |
Aug 04, 2022 | 40.44 | 40.44 | 36.45 | 36.72 | 128,981 | +0.27(+0.74%) |
Aug 03, 2022 | 35.99 | 37.35 | 35.99 | 36.45 | 139,544 | +0.46(+1.28%) |
Aug 02, 2022 | 36.55 | 36.64 | 35.92 | 35.99 | 37,439 | -0.79(-2.15%) |
Aug 01, 2022 | 35.62 | 37.42 | 35.50 | 36.78 | 62,188 | +0.54(+1.49%) |
Jul 29, 2022 | 35.92 | 36.48 | 35.22 | 36.24 | 47,849 | +0.44(+1.23%) |
Jul 28, 2022 | 36.14 | 36.33 | 35.16 | 35.80 | 85,846 | -0.34(-0.94%) |
Jul 27, 2022 | 36.00 | 36.67 | 33.74 | 36.14 | 127,873 | +0.15(+0.42%) |
Jul 26, 2022 | 35.62 | 36.35 | 35.23 | 35.99 | 81,030 | -0.09(-0.25%) |
Jul 25, 2022 | 35.95 | 36.38 | 35.05 | 36.08 | 48,583 | +0.35(+0.98%) |
Jul 22, 2022 | 34.55 | 35.95 | 34.55 | 35.73 | 62,190 | +1.09(+3.15%) |
Jul 21, 2022 | 35.26 | 35.26 | 34.35 | 34.64 | 37,426 | -0.34(-0.97%) |
Jul 20, 2022 | 34.43 | 35.00 | 33.61 | 34.98 | 73,995 | +0.73(+2.13%) |
Jul 19, 2022 | 34.00 | 34.84 | 33.99 | 34.25 | 66,733 | +0.81(+2.42%) |
Jul 18, 2022 | 33.83 | 35.08 | 33.43 | 33.44 | 42,451 | -0.46(-1.36%) |
Jul 15, 2022 | 33.01 | 34.31 | 32.59 | 33.90 | 56,876 | +1.60(+4.95%) |
Jul 14, 2022 | 32.85 | 33.14 | 31.78 | 32.30 | 41,738 | -1.06(-3.18%) |
Jul 13, 2022 | 32.90 | 34.07 | 32.53 | 33.36 | 62,877 | -0.04(-0.12%) |
Jul 12, 2022 | 32.26 | 33.83 | 32.26 | 33.40 | 46,038 | +1.00(+3.09%) |
Jul 11, 2022 | 33.91 | 33.94 | 31.90 | 32.40 | 88,576 | -1.83(-5.35%) |
Jul 08, 2022 | 33.72 | 34.97 | 33.39 | 34.23 | 80,917 | +0.03(+0.09%) |
Jul 07, 2022 | 33.49 | 34.51 | 33.49 | 34.20 | 74,000 | +0.98(+2.95%) |
Jul 06, 2022 | 34.08 | 34.12 | 32.63 | 33.22 | 57,766 | -0.68(-2.01%) |
Jul 05, 2022 | 32.21 | 33.99 | 31.58 | 33.90 | 94,007 | +0.99(+3.01%) |