Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.17 | 32.77 | 31.64 | 31.73 | 802,266 | -0.51(-1.58%) |
Sep 29, 2022 | 32.68 | 32.68 | 31.71 | 32.24 | 550,144 | -1.11(-3.33%) |
Sep 28, 2022 | 32.83 | 33.67 | 32.80 | 33.35 | 579,587 | +0.72(+2.21%) |
Sep 27, 2022 | 32.81 | 33.56 | 32.29 | 32.63 | 424,399 | +0.41(+1.26%) |
Sep 26, 2022 | 32.16 | 33.15 | 31.84 | 32.22 | 652,753 | +0.10(+0.32%) |
Sep 23, 2022 | 32.12 | 32.19 | 31.14 | 32.12 | 751,917 | -0.35(-1.08%) |
Sep 22, 2022 | 34.90 | 34.90 | 32.00 | 32.47 | 766,753 | -2.03(-5.88%) |
Sep 21, 2022 | 35.70 | 35.91 | 34.10 | 34.50 | 762,442 | -1.22(-3.42%) |
Sep 20, 2022 | 36.36 | 36.94 | 35.57 | 35.72 | 693,257 | -0.72(-1.98%) |
Sep 19, 2022 | 35.18 | 36.49 | 35.18 | 36.45 | 890,423 | +0.66(+1.84%) |
Sep 16, 2022 | 35.39 | 35.85 | 34.59 | 35.79 | 1,256,771 | -0.21(-0.59%) |
Sep 15, 2022 | 35.46 | 36.95 | 35.13 | 36.00 | 636,341 | +0.36(+1.01%) |
Sep 14, 2022 | 35.44 | 35.66 | 34.33 | 35.64 | 948,678 | +0.08(+0.23%) |
Sep 13, 2022 | 35.82 | 36.87 | 35.41 | 35.56 | 864,927 | -1.72(-4.62%) |
Sep 12, 2022 | 37.66 | 38.43 | 37.20 | 37.28 | 504,657 | -0.15(-0.39%) |
Sep 09, 2022 | 36.03 | 37.57 | 35.74 | 37.43 | 409,186 | +1.94(+5.47%) |
Sep 08, 2022 | 35.03 | 35.67 | 34.51 | 35.48 | 623,051 | -0.32(-0.90%) |
Sep 07, 2022 | 35.24 | 35.91 | 34.62 | 35.81 | 738,715 | +1.43(+4.15%) |
Sep 06, 2022 | 34.32 | 34.79 | 33.85 | 34.38 | 541,897 | +0.04(+0.11%) |
Sep 02, 2022 | 35.27 | 35.33 | 33.99 | 34.34 | 548,923 | -0.42(-1.22%) |
Sep 01, 2022 | 34.97 | 34.99 | 33.68 | 34.77 | 638,657 | -0.40(-1.15%) |
Aug 31, 2022 | 36.62 | 36.64 | 35.17 | 35.17 | 695,334 | -1.21(-3.31%) |
Aug 30, 2022 | 37.16 | 37.37 | 36.14 | 36.38 | 534,852 | -0.44(-1.20%) |
Aug 29, 2022 | 36.40 | 37.06 | 36.21 | 36.82 | 323,245 | -0.15(-0.40%) |
Aug 26, 2022 | 38.95 | 38.95 | 36.97 | 36.97 | 397,315 | -1.77(-4.56%) |
Aug 25, 2022 | 38.08 | 38.90 | 37.75 | 38.73 | 480,774 | +1.29(+3.44%) |
Aug 24, 2022 | 37.02 | 37.81 | 36.90 | 37.44 | 456,381 | +0.17(+0.47%) |
Aug 23, 2022 | 36.08 | 37.46 | 36.05 | 37.27 | 522,596 | +1.13(+3.13%) |
Aug 22, 2022 | 36.60 | 36.60 | 35.79 | 36.14 | 377,470 | -1.04(-2.80%) |
Aug 19, 2022 | 38.43 | 38.59 | 37.10 | 37.18 | 409,575 | -1.70(-4.38%) |
Aug 18, 2022 | 38.67 | 38.90 | 38.14 | 38.88 | 288,973 | +0.35(+0.91%) |
Aug 17, 2022 | 38.91 | 39.51 | 37.94 | 38.53 | 452,567 | -0.98(-2.47%) |
Aug 16, 2022 | 38.81 | 39.54 | 38.52 | 39.51 | 389,746 | +0.43(+1.11%) |
Aug 15, 2022 | 38.62 | 39.17 | 38.47 | 39.07 | 550,684 | +0.10(+0.26%) |
Aug 12, 2022 | 38.48 | 38.98 | 37.99 | 38.97 | 488,040 | +0.71(+1.85%) |
Aug 11, 2022 | 37.96 | 39.29 | 37.96 | 38.26 | 603,384 | +0.93(+2.49%) |
Aug 10, 2022 | 37.13 | 38.59 | 36.93 | 37.33 | 666,353 | +0.29(+0.80%) |
Aug 09, 2022 | 37.24 | 37.37 | 36.39 | 37.04 | 707,642 | -0.56(-1.49%) |
Aug 08, 2022 | 37.25 | 38.45 | 37.20 | 37.60 | 409,095 | +0.50(+1.34%) |
Aug 05, 2022 | 37.74 | 38.21 | 36.99 | 37.10 | 390,473 | -1.16(-3.03%) |
Aug 04, 2022 | 38.13 | 38.77 | 37.94 | 38.26 | 337,194 | +0.05(+0.12%) |
Aug 03, 2022 | 38.03 | 38.56 | 37.42 | 38.22 | 481,077 | +0.47(+1.24%) |
Aug 02, 2022 | 36.27 | 38.02 | 36.23 | 37.75 | 537,958 | +1.01(+2.76%) |
Aug 01, 2022 | 35.99 | 37.08 | 35.44 | 36.74 | 455,751 | +0.54(+1.50%) |
Jul 29, 2022 | 36.11 | 36.24 | 35.06 | 36.19 | 429,441 | +0.07(+0.20%) |
Jul 28, 2022 | 35.29 | 36.18 | 35.16 | 36.12 | 844,684 | +0.82(+2.32%) |
Jul 27, 2022 | 34.20 | 35.57 | 33.90 | 35.30 | 613,641 | +1.72(+5.12%) |
Jul 26, 2022 | 33.48 | 33.95 | 33.13 | 33.58 | 623,347 | -0.32(-0.95%) |
Jul 25, 2022 | 33.74 | 34.15 | 33.42 | 33.90 | 387,955 | +0.14(+0.41%) |
Jul 22, 2022 | 34.01 | 34.55 | 33.29 | 33.76 | 679,701 | -0.17(-0.52%) |
Jul 21, 2022 | 33.13 | 33.95 | 32.72 | 33.94 | 492,089 | +0.63(+1.88%) |
Jul 20, 2022 | 32.82 | 33.76 | 32.71 | 33.31 | 512,845 | +0.40(+1.20%) |
Jul 19, 2022 | 32.22 | 33.16 | 32.17 | 32.92 | 462,567 | +1.13(+3.56%) |
Jul 18, 2022 | 31.50 | 32.65 | 31.40 | 31.78 | 642,368 | +0.38(+1.20%) |
Jul 15, 2022 | 31.00 | 31.55 | 30.59 | 31.41 | 394,522 | +1.19(+3.93%) |
Jul 14, 2022 | 29.86 | 30.42 | 29.35 | 30.22 | 392,865 | -0.27(-0.88%) |
Jul 13, 2022 | 29.46 | 30.73 | 28.96 | 30.49 | 680,755 | +0.64(+2.13%) |
Jul 12, 2022 | 29.23 | 30.78 | 29.09 | 29.85 | 504,898 | +0.71(+2.43%) |
Jul 11, 2022 | 29.60 | 29.64 | 28.51 | 29.14 | 613,852 | -1.14(-3.77%) |
Jul 08, 2022 | 30.67 | 30.86 | 29.79 | 30.28 | 522,039 | -0.47(-1.53%) |
Jul 07, 2022 | 30.59 | 31.19 | 30.18 | 30.75 | 557,768 | +0.63(+2.08%) |
Jul 06, 2022 | 31.70 | 31.78 | 29.93 | 30.13 | 600,301 | -1.52(-4.80%) |
Jul 05, 2022 | 30.62 | 31.78 | 30.27 | 31.65 | 349,294 | +0.15(+0.47%) |