Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.02 | 35.97 | 33.92 | 34.36 | 1,659,361 | +0.06(+0.17%) |
Sep 29, 2022 | 33.87 | 34.72 | 33.67 | 34.30 | 2,532,898 | -0.45(-1.29%) |
Sep 28, 2022 | 32.56 | 35.01 | 32.52 | 34.75 | 1,667,652 | +2.40(+7.42%) |
Sep 27, 2022 | 32.28 | 32.97 | 31.78 | 32.35 | 967,993 | +0.85(+2.70%) |
Sep 26, 2022 | 32.47 | 33.55 | 31.48 | 31.50 | 1,229,240 | -1.08(-3.31%) |
Sep 23, 2022 | 32.65 | 33.46 | 31.55 | 32.58 | 2,118,600 | -0.67(-2.02%) |
Sep 22, 2022 | 34.00 | 34.53 | 32.55 | 33.25 | 1,512,030 | -1.04(-3.03%) |
Sep 21, 2022 | 35.72 | 35.98 | 34.26 | 34.29 | 1,085,830 | -0.95(-2.70%) |
Sep 20, 2022 | 35.65 | 36.45 | 35.07 | 35.24 | 854,521 | -0.80(-2.22%) |
Sep 19, 2022 | 35.61 | 36.64 | 34.90 | 36.04 | 1,367,653 | -0.27(-0.74%) |
Sep 16, 2022 | 36.64 | 36.79 | 35.93 | 36.31 | 3,602,151 | -1.50(-3.97%) |
Sep 15, 2022 | 37.17 | 38.73 | 37.00 | 37.81 | 1,320,916 | -0.07(-0.18%) |
Sep 14, 2022 | 38.04 | 38.88 | 37.34 | 37.88 | 1,592,788 | -0.39(-1.02%) |
Sep 13, 2022 | 37.81 | 39.09 | 37.59 | 38.27 | 1,979,592 | -1.88(-4.68%) |
Sep 12, 2022 | 38.60 | 40.31 | 38.07 | 40.15 | 2,828,845 | +2.39(+6.33%) |
Sep 09, 2022 | 35.82 | 37.78 | 35.53 | 37.76 | 2,167,437 | +2.66(+7.58%) |
Sep 08, 2022 | 33.02 | 35.19 | 32.65 | 35.10 | 2,300,330 | +1.60(+4.78%) |
Sep 07, 2022 | 33.25 | 33.65 | 31.91 | 33.50 | 1,738,418 | +0.11(+0.33%) |
Sep 06, 2022 | 34.27 | 34.69 | 33.25 | 33.39 | 3,081,152 | -0.77(-2.25%) |
Sep 02, 2022 | 32.83 | 35.04 | 32.39 | 34.16 | 6,193,462 | +3.34(+10.84%) |
Sep 01, 2022 | 32.01 | 32.22 | 30.33 | 30.82 | 3,176,954 | -2.45(-7.36%) |
Aug 31, 2022 | 33.75 | 34.08 | 32.73 | 33.27 | 1,732,330 | +0.19(+0.57%) |
Aug 30, 2022 | 33.77 | 34.16 | 32.50 | 33.08 | 1,134,254 | -0.11(-0.33%) |
Aug 29, 2022 | 33.40 | 34.24 | 33.14 | 33.19 | 1,136,092 | -0.78(-2.30%) |
Aug 26, 2022 | 35.11 | 35.50 | 33.10 | 33.97 | 1,570,280 | -1.37(-3.88%) |
Aug 25, 2022 | 34.75 | 35.55 | 34.50 | 35.34 | 661,744 | +0.73(+2.11%) |
Aug 24, 2022 | 34.37 | 35.35 | 34.31 | 34.61 | 756,174 | +0.53(+1.56%) |
Aug 23, 2022 | 34.55 | 35.69 | 33.99 | 34.08 | 1,050,737 | -0.17(-0.50%) |
Aug 22, 2022 | 34.15 | 34.77 | 33.57 | 34.25 | 897,198 | -0.78(-2.23%) |
Aug 19, 2022 | 36.00 | 36.01 | 34.59 | 35.03 | 953,594 | -1.52(-4.16%) |
Aug 18, 2022 | 36.23 | 36.85 | 36.17 | 36.55 | 654,969 | +0.15(+0.41%) |
Aug 17, 2022 | 36.46 | 36.84 | 35.79 | 36.40 | 877,190 | -1.01(-2.70%) |
Aug 16, 2022 | 37.52 | 37.56 | 36.08 | 37.41 | 1,271,989 | -0.61(-1.60%) |
Aug 15, 2022 | 37.39 | 38.23 | 37.02 | 38.02 | 1,877,490 | +0.69(+1.85%) |
Aug 12, 2022 | 36.65 | 37.54 | 36.25 | 37.33 | 1,204,973 | +1.50(+4.19%) |
Aug 11, 2022 | 38.75 | 38.88 | 35.53 | 35.83 | 2,191,697 | -2.35(-6.16%) |
Aug 10, 2022 | 37.22 | 38.84 | 36.70 | 38.18 | 1,672,086 | +2.79(+7.88%) |
Aug 09, 2022 | 35.36 | 35.59 | 34.54 | 35.39 | 1,239,044 | -0.72(-1.99%) |
Aug 08, 2022 | 35.29 | 37.38 | 35.12 | 36.11 | 1,544,583 | +1.53(+4.42%) |
Aug 05, 2022 | 33.30 | 34.99 | 32.83 | 34.58 | 1,228,561 | +0.49(+1.44%) |
Aug 04, 2022 | 33.80 | 34.41 | 33.50 | 34.09 | 2,269,070 | +0.16(+0.47%) |
Aug 03, 2022 | 31.67 | 34.09 | 31.67 | 33.93 | 1,180,015 | +2.68(+8.58%) |
Aug 02, 2022 | 29.75 | 31.69 | 29.75 | 31.25 | 843,747 | +0.89(+2.93%) |
Aug 01, 2022 | 29.57 | 30.92 | 29.19 | 30.36 | 1,033,006 | +0.30(+1.00%) |
Jul 29, 2022 | 30.11 | 30.25 | 29.39 | 30.06 | 1,044,613 | -0.13(-0.43%) |
Jul 28, 2022 | 29.64 | 30.42 | 28.98 | 30.19 | 927,528 | +0.23(+0.77%) |
Jul 27, 2022 | 29.43 | 30.16 | 28.98 | 29.96 | 1,444,505 | +1.50(+5.27%) |
Jul 26, 2022 | 30.15 | 30.20 | 28.33 | 28.46 | 1,238,516 | -1.93(-6.35%) |
Jul 25, 2022 | 31.23 | 31.23 | 29.83 | 30.39 | 1,301,763 | -0.97(-3.09%) |
Jul 22, 2022 | 33.42 | 33.87 | 30.84 | 31.36 | 826,744 | -2.13(-6.36%) |
Jul 21, 2022 | 32.96 | 33.66 | 32.49 | 33.49 | 900,495 | +0.43(+1.30%) |
Jul 20, 2022 | 30.92 | 33.16 | 30.92 | 33.06 | 1,981,015 | +2.43(+7.93%) |
Jul 19, 2022 | 31.03 | 31.35 | 29.80 | 30.63 | 876,267 | +0.05(+0.16%) |
Jul 18, 2022 | 30.98 | 31.77 | 30.38 | 30.58 | 1,529,041 | +0.08(+0.26%) |
Jul 15, 2022 | 30.47 | 30.69 | 29.73 | 30.50 | 1,017,850 | +0.55(+1.84%) |
Jul 14, 2022 | 30.73 | 30.88 | 29.61 | 29.95 | 912,251 | -1.05(-3.39%) |
Jul 13, 2022 | 30.38 | 31.83 | 29.66 | 31.00 | 1,139,879 | -0.19(-0.61%) |
Jul 12, 2022 | 33.61 | 34.15 | 31.00 | 31.19 | 1,327,098 | -2.06(-6.20%) |
Jul 11, 2022 | 33.83 | 34.08 | 32.45 | 33.25 | 612,652 | -0.84(-2.46%) |
Jul 08, 2022 | 33.65 | 34.84 | 33.35 | 34.09 | 925,867 | -0.48(-1.39%) |
Jul 07, 2022 | 33.05 | 34.64 | 33.04 | 34.57 | 1,234,168 | +1.44(+4.35%) |
Jul 06, 2022 | 34.40 | 35.25 | 33.04 | 33.13 | 1,306,416 | -1.31(-3.80%) |
Jul 05, 2022 | 31.81 | 34.47 | 31.22 | 34.44 | 2,090,803 | +2.20(+6.82%) |