Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.31 | 34.77 | 33.82 | 33.86 | 1,370,463 | -0.45(-1.31%) |
Sep 29, 2022 | 33.96 | 34.42 | 33.87 | 34.31 | 909,782 | +0.23(+0.69%) |
Sep 28, 2022 | 33.77 | 34.24 | 33.44 | 34.07 | 927,149 | +0.55(+1.63%) |
Sep 27, 2022 | 34.09 | 34.17 | 33.39 | 33.53 | 755,563 | -0.28(-0.84%) |
Sep 26, 2022 | 33.95 | 34.21 | 33.61 | 33.81 | 852,673 | -0.15(-0.43%) |
Sep 23, 2022 | 33.88 | 34.15 | 33.48 | 33.96 | 878,596 | -0.12(-0.34%) |
Sep 22, 2022 | 34.50 | 34.57 | 34.01 | 34.07 | 590,590 | -0.59(-1.69%) |
Sep 21, 2022 | 35.16 | 35.48 | 34.61 | 34.66 | 708,261 | -0.25(-0.73%) |
Sep 20, 2022 | 35.19 | 35.31 | 34.65 | 34.91 | 853,902 | -0.46(-1.30%) |
Sep 19, 2022 | 34.55 | 35.39 | 34.46 | 35.37 | 1,000,859 | +0.64(+1.86%) |
Sep 16, 2022 | 34.73 | 34.90 | 34.39 | 34.73 | 2,403,710 | -0.22(-0.64%) |
Sep 15, 2022 | 35.40 | 35.41 | 34.85 | 34.95 | 1,195,390 | -0.52(-1.46%) |
Sep 14, 2022 | 35.17 | 35.95 | 35.13 | 35.47 | 1,401,956 | +0.39(+1.11%) |
Sep 13, 2022 | 34.88 | 35.52 | 34.73 | 35.08 | 1,587,418 | -0.32(-0.91%) |
Sep 12, 2022 | 35.30 | 35.54 | 35.21 | 35.40 | 924,460 | +0.14(+0.39%) |
Sep 09, 2022 | 35.35 | 35.59 | 35.12 | 35.27 | 1,122,591 | -0.11(-0.30%) |
Sep 08, 2022 | 34.89 | 35.41 | 34.83 | 35.37 | 1,139,085 | +0.26(+0.75%) |
Sep 07, 2022 | 34.99 | 35.32 | 34.73 | 35.11 | 1,844,589 | +0.18(+0.50%) |
Sep 06, 2022 | 33.91 | 35.24 | 33.63 | 34.93 | 3,187,530 | +1.99(+6.05%) |
Sep 02, 2022 | 33.68 | 33.69 | 32.77 | 32.94 | 965,437 | -0.41(-1.23%) |
Sep 01, 2022 | 32.87 | 33.36 | 32.59 | 33.35 | 1,389,254 | +0.39(+1.19%) |
Aug 31, 2022 | 33.15 | 33.15 | 32.77 | 32.96 | 2,566,581 | -0.09(-0.27%) |
Aug 30, 2022 | 33.24 | 33.31 | 32.86 | 33.05 | 1,049,429 | -0.19(-0.56%) |
Aug 29, 2022 | 33.39 | 33.57 | 33.22 | 33.23 | 1,080,153 | -0.43(-1.28%) |
Aug 26, 2022 | 34.83 | 34.84 | 33.65 | 33.66 | 1,126,055 | -1.16(-3.34%) |
Aug 25, 2022 | 34.87 | 34.88 | 34.50 | 34.83 | 734,407 | +0.08(+0.22%) |
Aug 24, 2022 | 35.14 | 35.16 | 34.45 | 34.75 | 1,039,886 | -0.21(-0.61%) |
Aug 23, 2022 | 35.32 | 35.45 | 34.88 | 34.96 | 1,147,850 | -0.58(-1.62%) |
Aug 22, 2022 | 35.37 | 35.88 | 35.23 | 35.54 | 1,905,303 | -0.14(-0.38%) |
Aug 19, 2022 | 36.20 | 36.22 | 35.57 | 35.68 | 1,359,482 | -0.63(-1.75%) |
Aug 18, 2022 | 36.25 | 36.38 | 36.13 | 36.31 | 1,364,607 | +0.15(+0.41%) |
Aug 17, 2022 | 36.12 | 36.44 | 36.05 | 36.16 | 1,722,262 | -0.44(-1.20%) |
Aug 16, 2022 | 35.70 | 36.98 | 35.70 | 36.60 | 1,775,478 | +0.58(+1.60%) |
Aug 15, 2022 | 35.82 | 36.18 | 35.71 | 36.03 | 1,140,555 | -0.07(-0.19%) |
Aug 12, 2022 | 35.81 | 36.21 | 35.59 | 36.10 | 1,419,082 | +0.31(+0.87%) |
Aug 11, 2022 | 36.34 | 36.60 | 35.70 | 35.78 | 1,188,303 | -0.66(-1.82%) |
Aug 10, 2022 | 36.70 | 36.82 | 36.11 | 36.45 | 2,000,180 | +0.28(+0.78%) |
Aug 09, 2022 | 36.81 | 36.81 | 36.07 | 36.16 | 1,111,616 | -0.62(-1.70%) |
Aug 08, 2022 | 36.83 | 37.05 | 36.60 | 36.79 | 1,167,163 | +0.18(+0.48%) |
Aug 05, 2022 | 36.39 | 36.78 | 36.10 | 36.61 | 1,035,305 | -0.14(-0.37%) |
Aug 04, 2022 | 37.17 | 37.28 | 36.39 | 36.75 | 2,008,822 | -0.51(-1.36%) |
Aug 03, 2022 | 37.66 | 37.67 | 37.24 | 37.26 | 1,675,478 | -0.26(-0.70%) |
Aug 02, 2022 | 38.05 | 38.07 | 37.47 | 37.52 | 950,928 | -0.56(-1.46%) |
Aug 01, 2022 | 37.45 | 38.12 | 37.21 | 38.07 | 1,337,192 | +0.52(+1.37%) |
Jul 29, 2022 | 37.42 | 38.03 | 37.27 | 37.56 | 2,706,980 | +0.00(+0.00%) |
Jul 28, 2022 | 34.75 | 38.17 | 34.63 | 37.56 | 3,224,096 | +3.13(+9.08%) |
Jul 27, 2022 | 35.91 | 35.91 | 33.17 | 34.43 | 3,510,863 | -0.84(-2.37%) |
Jul 26, 2022 | 35.36 | 35.71 | 34.94 | 35.27 | 1,483,558 | -0.26(-0.74%) |
Jul 25, 2022 | 35.46 | 35.64 | 35.28 | 35.53 | 1,048,643 | +0.02(+0.05%) |
Jul 22, 2022 | 35.66 | 36.06 | 35.28 | 35.51 | 1,751,618 | -0.09(-0.25%) |
Jul 21, 2022 | 35.54 | 35.62 | 35.21 | 35.60 | 674,772 | +0.12(+0.33%) |
Jul 20, 2022 | 35.45 | 35.91 | 35.29 | 35.48 | 1,697,394 | +0.00(+0.00%) |
Jul 19, 2022 | 34.57 | 35.57 | 34.46 | 35.48 | 1,357,356 | +1.23(+3.58%) |
Jul 18, 2022 | 34.70 | 34.92 | 34.16 | 34.26 | 1,087,901 | -0.41(-1.18%) |
Jul 15, 2022 | 34.63 | 34.86 | 34.48 | 34.67 | 906,200 | +0.43(+1.25%) |
Jul 14, 2022 | 34.11 | 34.45 | 33.73 | 34.24 | 1,020,375 | -0.17(-0.48%) |
Jul 13, 2022 | 34.52 | 34.91 | 34.30 | 34.40 | 1,347,103 | -0.55(-1.59%) |
Jul 12, 2022 | 35.92 | 36.24 | 34.63 | 34.96 | 1,726,740 | -1.02(-2.84%) |
Jul 11, 2022 | 35.69 | 36.03 | 35.64 | 35.98 | 1,036,717 | +0.23(+0.65%) |
Jul 08, 2022 | 35.38 | 35.92 | 35.23 | 35.75 | 1,357,358 | +0.12(+0.33%) |
Jul 07, 2022 | 34.86 | 35.79 | 34.82 | 35.63 | 1,670,724 | +0.68(+1.95%) |
Jul 06, 2022 | 34.20 | 35.14 | 33.96 | 34.95 | 1,943,013 | +0.89(+2.60%) |
Jul 05, 2022 | 33.81 | 34.08 | 33.13 | 34.06 | 1,484,466 | -0.02(-0.06%) |