Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.30 | 38.19 | 36.84 | 36.90 | 845,795 | -0.44(-1.18%) |
Sep 29, 2022 | 37.65 | 37.68 | 36.96 | 37.34 | 1,063,532 | -0.65(-1.70%) |
Sep 28, 2022 | 37.12 | 38.17 | 36.99 | 37.98 | 1,035,741 | +0.97(+2.61%) |
Sep 27, 2022 | 38.29 | 38.48 | 36.66 | 37.01 | 1,345,920 | -0.95(-2.50%) |
Sep 26, 2022 | 38.00 | 39.03 | 37.95 | 37.96 | 1,197,560 | -0.15(-0.38%) |
Sep 23, 2022 | 37.92 | 38.28 | 37.69 | 38.11 | 1,113,645 | -0.14(-0.36%) |
Sep 22, 2022 | 38.55 | 38.96 | 38.03 | 38.25 | 662,455 | -0.56(-1.44%) |
Sep 21, 2022 | 39.05 | 40.05 | 38.78 | 38.80 | 759,323 | -0.10(-0.25%) |
Sep 20, 2022 | 38.78 | 39.18 | 38.70 | 38.90 | 719,319 | -0.09(-0.23%) |
Sep 19, 2022 | 38.16 | 39.57 | 37.88 | 38.99 | 754,474 | +0.52(+1.35%) |
Sep 16, 2022 | 37.76 | 38.68 | 37.54 | 38.47 | 2,226,106 | +0.61(+1.60%) |
Sep 15, 2022 | 38.94 | 39.20 | 37.83 | 37.87 | 872,974 | -1.25(-3.20%) |
Sep 14, 2022 | 38.88 | 39.27 | 38.66 | 39.12 | 971,817 | +0.27(+0.70%) |
Sep 13, 2022 | 39.20 | 39.77 | 38.32 | 38.84 | 823,620 | -1.56(-3.87%) |
Sep 12, 2022 | 39.78 | 40.43 | 39.78 | 40.41 | 781,085 | +0.79(+2.00%) |
Sep 09, 2022 | 39.02 | 39.71 | 38.85 | 39.62 | 476,664 | +0.83(+2.14%) |
Sep 08, 2022 | 37.83 | 38.78 | 37.66 | 38.78 | 420,976 | +0.72(+1.90%) |
Sep 07, 2022 | 37.15 | 38.09 | 37.13 | 38.06 | 412,795 | +0.97(+2.61%) |
Sep 06, 2022 | 37.59 | 37.59 | 36.82 | 37.09 | 990,989 | -0.52(-1.38%) |
Sep 02, 2022 | 38.56 | 38.56 | 37.41 | 37.61 | 508,427 | -0.49(-1.28%) |
Sep 01, 2022 | 38.63 | 38.66 | 37.77 | 38.10 | 748,844 | -0.77(-1.99%) |
Aug 31, 2022 | 39.32 | 39.33 | 38.61 | 38.87 | 498,672 | -0.24(-0.62%) |
Aug 30, 2022 | 39.48 | 39.48 | 38.88 | 39.12 | 563,176 | -0.30(-0.77%) |
Aug 29, 2022 | 39.51 | 39.77 | 39.23 | 39.42 | 520,662 | -0.62(-1.54%) |
Aug 26, 2022 | 40.99 | 41.21 | 40.02 | 40.04 | 560,336 | -1.20(-2.92%) |
Aug 25, 2022 | 41.01 | 41.41 | 40.92 | 41.24 | 370,849 | +0.45(+1.10%) |
Aug 24, 2022 | 40.30 | 40.84 | 40.03 | 40.79 | 487,902 | +0.37(+0.92%) |
Aug 23, 2022 | 40.40 | 40.85 | 40.35 | 40.42 | 492,374 | -0.08(-0.19%) |
Aug 22, 2022 | 40.85 | 41.14 | 40.42 | 40.50 | 556,588 | -1.06(-2.54%) |
Aug 19, 2022 | 41.68 | 41.69 | 41.12 | 41.55 | 811,674 | -0.40(-0.96%) |
Aug 18, 2022 | 41.18 | 42.15 | 41.17 | 41.95 | 645,830 | +0.87(+2.12%) |
Aug 17, 2022 | 41.00 | 41.38 | 40.60 | 41.08 | 552,456 | -0.27(-0.66%) |
Aug 16, 2022 | 40.73 | 41.39 | 40.41 | 41.36 | 802,873 | +0.37(+0.91%) |
Aug 15, 2022 | 40.66 | 41.13 | 40.60 | 40.98 | 525,860 | +0.25(+0.62%) |
Aug 12, 2022 | 39.41 | 40.76 | 39.34 | 40.73 | 1,150,615 | +1.49(+3.79%) |
Aug 11, 2022 | 39.57 | 40.08 | 39.21 | 39.24 | 618,073 | -0.08(-0.20%) |
Aug 10, 2022 | 39.10 | 39.45 | 38.76 | 39.32 | 514,784 | +0.95(+2.47%) |
Aug 09, 2022 | 38.50 | 38.50 | 38.09 | 38.37 | 631,503 | -0.27(-0.71%) |
Aug 08, 2022 | 38.64 | 39.22 | 38.44 | 38.65 | 769,306 | +0.14(+0.36%) |
Aug 05, 2022 | 37.96 | 38.58 | 37.91 | 38.51 | 561,808 | +0.27(+0.72%) |
Aug 04, 2022 | 37.76 | 38.32 | 37.58 | 38.24 | 765,103 | +0.59(+1.56%) |
Aug 03, 2022 | 37.12 | 37.69 | 37.12 | 37.65 | 478,062 | +0.44(+1.19%) |
Aug 02, 2022 | 37.43 | 37.62 | 36.88 | 37.21 | 768,039 | -0.52(-1.39%) |
Aug 01, 2022 | 36.48 | 38.03 | 36.36 | 37.73 | 1,670,779 | +0.84(+2.29%) |
Jul 29, 2022 | 35.26 | 36.90 | 34.21 | 36.89 | 2,932,551 | +2.37(+6.86%) |
Jul 28, 2022 | 33.89 | 34.68 | 33.77 | 34.52 | 917,916 | +0.63(+1.86%) |
Jul 27, 2022 | 33.44 | 33.96 | 33.30 | 33.89 | 763,794 | +0.63(+1.90%) |
Jul 26, 2022 | 33.29 | 33.33 | 32.73 | 33.26 | 500,805 | -0.06(-0.17%) |
Jul 25, 2022 | 33.47 | 33.47 | 32.83 | 33.32 | 546,591 | -0.11(-0.32%) |
Jul 22, 2022 | 33.75 | 33.99 | 33.22 | 33.42 | 509,247 | -0.42(-1.23%) |
Jul 21, 2022 | 33.09 | 33.84 | 32.90 | 33.84 | 788,773 | +0.95(+2.89%) |
Jul 20, 2022 | 32.37 | 33.12 | 31.90 | 32.89 | 1,167,780 | +0.56(+1.74%) |
Jul 19, 2022 | 31.55 | 32.48 | 31.55 | 32.33 | 1,139,550 | +1.20(+3.87%) |
Jul 18, 2022 | 31.55 | 31.99 | 31.01 | 31.12 | 918,765 | -0.36(-1.14%) |
Jul 15, 2022 | 30.87 | 31.50 | 30.58 | 31.48 | 704,443 | +1.00(+3.28%) |
Jul 14, 2022 | 30.22 | 30.22 | 29.78 | 30.48 | 614,717 | -0.10(-0.32%) |
Jul 13, 2022 | 29.69 | 30.69 | 29.62 | 30.58 | 547,108 | +0.34(+1.12%) |
Jul 12, 2022 | 30.92 | 31.05 | 30.01 | 30.24 | 864,664 | -0.58(-1.89%) |
Jul 11, 2022 | 30.64 | 31.02 | 30.33 | 30.82 | 852,706 | -0.21(-0.69%) |
Jul 08, 2022 | 30.66 | 31.18 | 30.44 | 31.03 | 242,138 | +0.16(+0.53%) |
Jul 07, 2022 | 30.64 | 31.03 | 30.44 | 30.87 | 382,028 | +0.54(+1.79%) |
Jul 06, 2022 | 30.66 | 30.82 | 29.96 | 30.33 | 581,030 | -0.19(-0.64%) |
Jul 05, 2022 | 29.87 | 30.52 | 28.94 | 30.52 | 916,636 | +0.41(+1.35%) |