Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.25 | 30.67 | 29.94 | 29.96 | 648,978 | -0.43(-1.43%) |
Sep 29, 2022 | 30.31 | 30.46 | 29.62 | 30.40 | 849,415 | -0.43(-1.38%) |
Sep 28, 2022 | 29.87 | 31.21 | 29.76 | 30.82 | 670,167 | +0.97(+3.24%) |
Sep 27, 2022 | 29.57 | 30.47 | 29.28 | 29.86 | 822,668 | +0.76(+2.62%) |
Sep 26, 2022 | 30.07 | 30.70 | 29.06 | 29.09 | 925,585 | -1.38(-4.53%) |
Sep 23, 2022 | 30.72 | 30.84 | 29.60 | 30.47 | 664,128 | -0.87(-2.77%) |
Sep 22, 2022 | 32.56 | 32.56 | 31.12 | 31.34 | 445,630 | -1.08(-3.34%) |
Sep 21, 2022 | 33.84 | 33.91 | 32.31 | 32.43 | 484,304 | -1.04(-3.12%) |
Sep 20, 2022 | 33.59 | 33.78 | 33.36 | 33.47 | 361,017 | -0.54(-1.59%) |
Sep 19, 2022 | 32.43 | 34.03 | 32.43 | 34.01 | 467,796 | +1.11(+3.38%) |
Sep 16, 2022 | 33.97 | 33.97 | 32.54 | 32.90 | 1,143,158 | -1.93(-5.55%) |
Sep 15, 2022 | 34.78 | 35.48 | 34.65 | 34.83 | 472,674 | -0.21(-0.61%) |
Sep 14, 2022 | 35.20 | 35.29 | 34.37 | 35.04 | 392,642 | -0.17(-0.49%) |
Sep 13, 2022 | 35.42 | 35.93 | 35.03 | 35.22 | 426,491 | -1.87(-5.05%) |
Sep 12, 2022 | 36.82 | 37.46 | 36.82 | 37.09 | 327,609 | +0.57(+1.56%) |
Sep 09, 2022 | 36.02 | 36.63 | 35.97 | 36.52 | 255,931 | +0.94(+2.65%) |
Sep 08, 2022 | 35.02 | 35.60 | 34.68 | 35.58 | 544,705 | +0.09(+0.24%) |
Sep 07, 2022 | 34.61 | 35.62 | 34.39 | 35.49 | 882,613 | +0.45(+1.29%) |
Sep 06, 2022 | 35.18 | 35.23 | 34.33 | 35.04 | 441,345 | +0.27(+0.77%) |
Sep 02, 2022 | 35.03 | 35.38 | 34.43 | 34.77 | 438,349 | +0.28(+0.81%) |
Sep 01, 2022 | 34.56 | 34.56 | 33.79 | 34.49 | 417,035 | -0.46(-1.32%) |
Aug 31, 2022 | 35.61 | 35.99 | 34.94 | 34.95 | 413,999 | -0.54(-1.52%) |
Aug 30, 2022 | 36.20 | 36.44 | 35.27 | 35.49 | 483,822 | -0.30(-0.83%) |
Aug 29, 2022 | 35.57 | 36.04 | 35.36 | 35.79 | 260,342 | -0.23(-0.64%) |
Aug 26, 2022 | 37.29 | 37.44 | 35.91 | 36.02 | 367,926 | -1.38(-3.70%) |
Aug 25, 2022 | 37.06 | 37.53 | 36.87 | 37.41 | 299,392 | +0.87(+2.39%) |
Aug 24, 2022 | 36.29 | 36.66 | 36.06 | 36.53 | 273,021 | +0.34(+0.93%) |
Aug 23, 2022 | 36.09 | 36.66 | 36.07 | 36.20 | 245,407 | +0.28(+0.78%) |
Aug 22, 2022 | 36.45 | 36.46 | 35.89 | 35.92 | 270,543 | -1.31(-3.51%) |
Aug 19, 2022 | 38.09 | 38.54 | 37.11 | 37.22 | 482,930 | -1.33(-3.44%) |
Aug 18, 2022 | 38.43 | 38.87 | 38.02 | 38.55 | 435,647 | -0.12(-0.32%) |
Aug 17, 2022 | 38.80 | 39.02 | 38.30 | 38.68 | 519,020 | -0.86(-2.16%) |
Aug 16, 2022 | 38.93 | 39.66 | 38.91 | 39.53 | 767,579 | +0.79(+2.03%) |
Aug 15, 2022 | 38.04 | 38.89 | 38.04 | 38.74 | 379,152 | +0.24(+0.62%) |
Aug 12, 2022 | 37.97 | 38.69 | 37.85 | 38.50 | 497,078 | +0.75(+1.99%) |
Aug 11, 2022 | 37.48 | 38.33 | 37.48 | 37.75 | 745,921 | +0.77(+2.08%) |
Aug 10, 2022 | 37.13 | 37.48 | 36.85 | 36.98 | 765,673 | +0.64(+1.77%) |
Aug 09, 2022 | 36.39 | 36.63 | 35.64 | 36.34 | 703,247 | -0.16(-0.45%) |
Aug 08, 2022 | 37.19 | 37.48 | 36.38 | 36.50 | 649,875 | -0.29(-0.78%) |
Aug 05, 2022 | 35.59 | 37.57 | 35.49 | 36.79 | 962,946 | +0.35(+0.95%) |
Aug 04, 2022 | 36.23 | 36.52 | 35.97 | 36.44 | 605,533 | +0.40(+1.12%) |
Aug 03, 2022 | 35.84 | 36.32 | 35.45 | 36.04 | 659,559 | +0.73(+2.07%) |
Aug 02, 2022 | 35.39 | 35.93 | 34.76 | 35.31 | 470,054 | -0.39(-1.10%) |
Aug 01, 2022 | 35.37 | 36.13 | 34.99 | 35.70 | 683,670 | +0.03(+0.08%) |
Jul 29, 2022 | 34.64 | 35.68 | 34.55 | 35.68 | 515,739 | +1.13(+3.28%) |
Jul 28, 2022 | 34.02 | 34.59 | 33.42 | 34.54 | 435,650 | +0.48(+1.41%) |
Jul 27, 2022 | 33.67 | 34.19 | 33.34 | 34.06 | 391,838 | +0.91(+2.75%) |
Jul 26, 2022 | 33.20 | 33.46 | 32.98 | 33.15 | 360,594 | -0.45(-1.34%) |
Jul 25, 2022 | 33.72 | 34.00 | 33.05 | 33.60 | 701,723 | -0.12(-0.37%) |
Jul 22, 2022 | 34.37 | 34.68 | 33.52 | 33.72 | 248,063 | -0.51(-1.49%) |
Jul 21, 2022 | 33.96 | 34.25 | 33.67 | 34.23 | 553,699 | -0.04(-0.11%) |
Jul 20, 2022 | 33.47 | 34.35 | 33.30 | 34.27 | 361,255 | +0.55(+1.62%) |
Jul 19, 2022 | 33.31 | 33.96 | 33.31 | 33.72 | 615,544 | +0.97(+2.96%) |
Jul 18, 2022 | 33.18 | 33.59 | 32.67 | 32.75 | 442,226 | +0.37(+1.16%) |
Jul 15, 2022 | 31.57 | 32.40 | 31.06 | 32.38 | 388,445 | +1.19(+3.82%) |
Jul 14, 2022 | 30.62 | 31.20 | 30.38 | 31.19 | 981,122 | -0.21(-0.67%) |
Jul 13, 2022 | 31.38 | 31.84 | 31.11 | 31.40 | 1,000,148 | -0.85(-2.62%) |
Jul 12, 2022 | 31.40 | 32.92 | 31.40 | 32.24 | 508,363 | +0.66(+2.10%) |
Jul 11, 2022 | 31.92 | 32.25 | 31.50 | 31.58 | 389,587 | -0.70(-2.17%) |
Jul 08, 2022 | 31.92 | 32.65 | 31.33 | 32.28 | 871,448 | +0.47(+1.48%) |
Jul 07, 2022 | 31.28 | 32.24 | 31.28 | 31.81 | 530,986 | +0.77(+2.48%) |
Jul 06, 2022 | 31.79 | 32.39 | 30.48 | 31.04 | 551,191 | -0.62(-1.97%) |
Jul 05, 2022 | 31.30 | 31.75 | 30.56 | 31.67 | 560,690 | -0.58(-1.79%) |