Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.22 | 37.07 | 36.03 | 36.55 | 466,132 | +0.60(+1.66%) |
Sep 29, 2022 | 36.19 | 36.39 | 35.52 | 35.96 | 386,344 | -0.46(-1.26%) |
Sep 28, 2022 | 35.87 | 36.68 | 35.35 | 36.41 | 653,493 | +0.60(+1.66%) |
Sep 27, 2022 | 37.20 | 37.35 | 35.63 | 35.82 | 903,531 | -1.30(-3.50%) |
Sep 26, 2022 | 37.34 | 37.80 | 36.47 | 37.12 | 493,910 | -0.27(-0.73%) |
Sep 23, 2022 | 37.03 | 37.43 | 36.94 | 37.39 | 702,336 | +0.06(+0.16%) |
Sep 22, 2022 | 37.71 | 37.71 | 37.12 | 37.33 | 410,218 | -0.50(-1.32%) |
Sep 21, 2022 | 37.91 | 38.48 | 37.63 | 37.83 | 410,855 | +0.30(+0.81%) |
Sep 20, 2022 | 36.90 | 37.63 | 36.61 | 37.53 | 318,203 | +0.34(+0.92%) |
Sep 19, 2022 | 36.40 | 37.54 | 36.40 | 37.19 | 334,245 | +0.61(+1.66%) |
Sep 16, 2022 | 36.38 | 36.62 | 35.96 | 36.58 | 1,295,033 | +0.04(+0.11%) |
Sep 15, 2022 | 36.40 | 36.61 | 35.92 | 36.54 | 611,627 | +0.13(+0.35%) |
Sep 14, 2022 | 36.68 | 36.69 | 35.98 | 36.41 | 616,405 | -0.28(-0.77%) |
Sep 13, 2022 | 37.96 | 38.47 | 36.46 | 36.70 | 481,403 | -1.94(-5.01%) |
Sep 12, 2022 | 38.41 | 39.10 | 38.38 | 38.63 | 587,218 | +0.21(+0.53%) |
Sep 09, 2022 | 37.96 | 38.92 | 37.96 | 38.43 | 298,028 | +0.73(+1.94%) |
Sep 08, 2022 | 37.42 | 37.83 | 37.23 | 37.69 | 275,438 | -0.04(-0.10%) |
Sep 07, 2022 | 37.20 | 37.81 | 36.94 | 37.73 | 321,883 | +0.55(+1.47%) |
Sep 06, 2022 | 37.53 | 37.56 | 37.00 | 37.19 | 462,333 | -0.39(-1.04%) |
Sep 02, 2022 | 38.21 | 38.61 | 37.35 | 37.58 | 328,702 | -0.46(-1.21%) |
Sep 01, 2022 | 37.65 | 38.43 | 37.40 | 38.04 | 348,734 | +0.11(+0.28%) |
Aug 31, 2022 | 39.29 | 39.42 | 37.85 | 37.93 | 512,799 | -1.07(-2.75%) |
Aug 30, 2022 | 40.10 | 40.10 | 39.00 | 39.00 | 448,034 | -1.09(-2.72%) |
Aug 29, 2022 | 39.96 | 40.45 | 39.92 | 40.09 | 298,119 | -0.10(-0.24%) |
Aug 26, 2022 | 40.97 | 41.34 | 39.97 | 40.19 | 318,080 | -0.83(-2.02%) |
Aug 25, 2022 | 40.46 | 41.38 | 40.37 | 41.02 | 229,014 | +0.61(+1.52%) |
Aug 24, 2022 | 40.39 | 40.69 | 40.15 | 40.40 | 217,755 | -0.02(-0.05%) |
Aug 23, 2022 | 40.74 | 41.16 | 40.32 | 40.42 | 382,857 | -0.48(-1.17%) |
Aug 22, 2022 | 41.22 | 41.47 | 40.69 | 40.90 | 278,219 | -0.74(-1.78%) |
Aug 19, 2022 | 41.62 | 41.80 | 41.25 | 41.64 | 286,131 | -0.16(-0.37%) |
Aug 18, 2022 | 41.35 | 41.81 | 41.15 | 41.79 | 184,315 | +0.31(+0.75%) |
Aug 17, 2022 | 41.43 | 41.79 | 41.32 | 41.48 | 293,623 | -0.27(-0.65%) |
Aug 16, 2022 | 41.54 | 41.77 | 41.43 | 41.76 | 387,129 | +0.08(+0.19%) |
Aug 15, 2022 | 41.12 | 41.69 | 41.12 | 41.68 | 189,131 | +0.39(+0.94%) |
Aug 12, 2022 | 41.11 | 41.40 | 40.93 | 41.29 | 192,206 | +0.38(+0.93%) |
Aug 11, 2022 | 41.03 | 41.57 | 40.82 | 40.91 | 235,881 | +0.02(+0.05%) |
Aug 10, 2022 | 40.62 | 41.21 | 40.44 | 40.89 | 353,989 | +0.39(+0.96%) |
Aug 09, 2022 | 40.41 | 40.76 | 40.16 | 40.50 | 444,491 | -0.18(-0.45%) |
Aug 08, 2022 | 39.89 | 40.84 | 39.85 | 40.68 | 414,919 | +0.75(+1.88%) |
Aug 05, 2022 | 39.28 | 40.12 | 39.26 | 39.93 | 443,908 | +0.02(+0.05%) |
Aug 04, 2022 | 40.89 | 41.86 | 39.56 | 39.92 | 910,807 | +0.97(+2.50%) |
Aug 03, 2022 | 38.94 | 39.38 | 38.45 | 38.94 | 496,571 | +0.39(+1.01%) |
Aug 02, 2022 | 38.55 | 38.91 | 37.78 | 38.55 | 275,300 | +0.12(+0.30%) |
Aug 01, 2022 | 38.45 | 39.19 | 38.38 | 38.44 | 386,784 | -0.29(-0.75%) |
Jul 29, 2022 | 39.21 | 39.29 | 38.67 | 38.73 | 466,522 | -0.73(-1.85%) |
Jul 28, 2022 | 38.72 | 39.64 | 38.30 | 39.46 | 323,250 | +0.97(+2.53%) |
Jul 27, 2022 | 37.91 | 38.57 | 37.73 | 38.48 | 301,459 | +0.55(+1.44%) |
Jul 26, 2022 | 37.67 | 37.97 | 37.44 | 37.94 | 244,963 | +0.11(+0.28%) |
Jul 25, 2022 | 37.57 | 37.88 | 37.39 | 37.83 | 289,032 | +0.29(+0.78%) |
Jul 22, 2022 | 37.15 | 37.56 | 36.73 | 37.54 | 340,375 | +0.52(+1.39%) |
Jul 21, 2022 | 36.59 | 37.02 | 36.32 | 37.02 | 350,579 | +0.20(+0.56%) |
Jul 20, 2022 | 36.61 | 37.04 | 36.43 | 36.82 | 363,077 | +0.07(+0.19%) |
Jul 19, 2022 | 36.02 | 37.03 | 35.77 | 36.75 | 372,133 | +1.11(+3.11%) |
Jul 18, 2022 | 34.82 | 35.84 | 34.82 | 35.64 | 374,458 | +0.82(+2.35%) |
Jul 15, 2022 | 35.05 | 35.19 | 34.66 | 34.82 | 887,822 | +0.02(+0.06%) |
Jul 14, 2022 | 34.43 | 35.14 | 34.43 | 34.80 | 198,421 | -0.23(-0.67%) |
Jul 13, 2022 | 34.94 | 35.24 | 34.41 | 35.04 | 181,445 | -0.03(-0.08%) |
Jul 12, 2022 | 34.91 | 35.77 | 34.86 | 35.07 | 252,687 | +0.28(+0.81%) |
Jul 11, 2022 | 34.79 | 35.18 | 34.54 | 34.78 | 265,778 | -0.06(-0.17%) |
Jul 08, 2022 | 35.02 | 35.19 | 34.66 | 34.84 | 289,561 | +0.07(+0.20%) |
Jul 07, 2022 | 34.46 | 34.79 | 34.21 | 34.77 | 306,926 | +0.25(+0.73%) |
Jul 06, 2022 | 35.11 | 35.41 | 34.33 | 34.52 | 236,923 | -0.68(-1.94%) |
Jul 05, 2022 | 33.29 | 35.26 | 33.29 | 35.20 | 450,584 | +1.28(+3.79%) |