Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.12 | 33.53 | 32.67 | 32.69 | 1,064,686 | -0.46(-1.37%) |
Sep 29, 2022 | 33.28 | 33.45 | 32.76 | 33.15 | 861,721 | -0.50(-1.50%) |
Sep 28, 2022 | 32.78 | 33.86 | 32.64 | 33.65 | 1,283,127 | +1.10(+3.39%) |
Sep 27, 2022 | 31.94 | 32.63 | 31.76 | 32.54 | 1,137,477 | +0.95(+3.00%) |
Sep 26, 2022 | 32.01 | 32.48 | 31.60 | 31.60 | 1,196,368 | -0.78(-2.42%) |
Sep 23, 2022 | 32.93 | 33.02 | 32.07 | 32.38 | 904,738 | -1.04(-3.10%) |
Sep 22, 2022 | 33.82 | 33.96 | 33.38 | 33.42 | 1,057,123 | -0.40(-1.17%) |
Sep 21, 2022 | 34.61 | 34.98 | 33.81 | 33.81 | 1,178,011 | -0.56(-1.63%) |
Sep 20, 2022 | 34.67 | 34.74 | 34.14 | 34.37 | 1,212,569 | -0.53(-1.53%) |
Sep 19, 2022 | 33.82 | 34.96 | 33.82 | 34.91 | 857,716 | +0.91(+2.68%) |
Sep 16, 2022 | 33.74 | 34.43 | 33.65 | 34.00 | 1,462,790 | -0.18(-0.54%) |
Sep 15, 2022 | 33.93 | 34.57 | 33.76 | 34.18 | 986,692 | +0.01(+0.03%) |
Sep 14, 2022 | 34.32 | 34.55 | 33.98 | 34.17 | 957,456 | -0.12(-0.34%) |
Sep 13, 2022 | 35.40 | 35.65 | 34.20 | 34.29 | 858,710 | -1.90(-5.24%) |
Sep 12, 2022 | 36.02 | 36.58 | 36.02 | 36.19 | 535,592 | +0.33(+0.92%) |
Sep 09, 2022 | 35.34 | 35.96 | 35.34 | 35.86 | 511,208 | +0.84(+2.41%) |
Sep 08, 2022 | 34.93 | 35.14 | 34.42 | 35.01 | 639,491 | -0.19(-0.55%) |
Sep 07, 2022 | 34.69 | 35.38 | 34.60 | 35.21 | 532,739 | +0.45(+1.28%) |
Sep 06, 2022 | 34.72 | 35.12 | 34.70 | 34.76 | 838,933 | -0.24(-0.69%) |
Sep 02, 2022 | 35.53 | 35.69 | 34.84 | 35.00 | 609,026 | -0.07(-0.19%) |
Sep 01, 2022 | 34.82 | 35.15 | 34.58 | 35.07 | 816,047 | -0.04(-0.11%) |
Aug 31, 2022 | 35.67 | 35.67 | 34.95 | 35.11 | 875,505 | -0.46(-1.28%) |
Aug 30, 2022 | 35.91 | 35.91 | 35.43 | 35.57 | 659,385 | -0.35(-0.97%) |
Aug 29, 2022 | 35.70 | 36.24 | 35.39 | 35.91 | 811,222 | -0.05(-0.13%) |
Aug 26, 2022 | 37.24 | 37.33 | 35.93 | 35.96 | 682,767 | -1.20(-3.23%) |
Aug 25, 2022 | 36.31 | 37.18 | 36.25 | 37.16 | 1,347,407 | +0.97(+2.68%) |
Aug 24, 2022 | 36.14 | 36.41 | 35.86 | 36.20 | 647,968 | -0.05(-0.13%) |
Aug 23, 2022 | 36.24 | 36.80 | 36.22 | 36.24 | 900,617 | -0.04(-0.11%) |
Aug 22, 2022 | 36.99 | 37.22 | 36.20 | 36.28 | 1,070,586 | -1.18(-3.15%) |
Aug 19, 2022 | 37.65 | 37.86 | 37.28 | 37.46 | 3,504,883 | -0.36(-0.95%) |
Aug 18, 2022 | 37.45 | 38.00 | 37.33 | 37.82 | 1,169,870 | +0.45(+1.21%) |
Aug 17, 2022 | 37.16 | 37.59 | 37.11 | 37.37 | 1,180,292 | -0.24(-0.64%) |
Aug 16, 2022 | 37.65 | 38.22 | 37.56 | 37.61 | 1,284,870 | -0.20(-0.54%) |
Aug 15, 2022 | 37.22 | 38.09 | 37.09 | 37.81 | 579,081 | +0.47(+1.26%) |
Aug 12, 2022 | 37.47 | 37.71 | 37.11 | 37.34 | 631,019 | -0.03(-0.08%) |
Aug 11, 2022 | 37.32 | 37.74 | 37.00 | 37.37 | 943,889 | +0.27(+0.73%) |
Aug 10, 2022 | 36.56 | 37.41 | 36.40 | 37.10 | 1,092,448 | +0.99(+2.75%) |
Aug 09, 2022 | 36.70 | 36.86 | 35.95 | 36.11 | 630,983 | -0.41(-1.13%) |
Aug 08, 2022 | 36.77 | 37.25 | 36.35 | 36.52 | 1,413,013 | +0.20(+0.56%) |
Aug 05, 2022 | 36.06 | 36.66 | 35.71 | 36.32 | 2,354,838 | +0.19(+0.53%) |
Aug 04, 2022 | 38.56 | 38.79 | 35.35 | 36.13 | 1,914,836 | -3.22(-8.18%) |
Aug 03, 2022 | 39.64 | 39.93 | 39.19 | 39.34 | 638,777 | -0.09(-0.22%) |
Aug 02, 2022 | 39.95 | 40.05 | 39.36 | 39.43 | 625,301 | -0.44(-1.11%) |
Aug 01, 2022 | 40.01 | 40.10 | 39.43 | 39.87 | 466,995 | -0.45(-1.12%) |
Jul 29, 2022 | 39.32 | 40.40 | 39.21 | 40.33 | 770,939 | +1.16(+2.95%) |
Jul 28, 2022 | 38.59 | 39.31 | 38.34 | 39.17 | 431,499 | +0.67(+1.75%) |
Jul 27, 2022 | 38.22 | 38.73 | 38.08 | 38.50 | 753,587 | +0.28(+0.73%) |
Jul 26, 2022 | 37.96 | 38.55 | 37.92 | 38.22 | 317,789 | +0.36(+0.94%) |
Jul 25, 2022 | 37.68 | 38.00 | 37.39 | 37.86 | 737,472 | +0.27(+0.72%) |
Jul 22, 2022 | 38.18 | 38.27 | 37.28 | 37.59 | 334,357 | -0.48(-1.26%) |
Jul 21, 2022 | 37.20 | 38.11 | 37.06 | 38.07 | 726,150 | +0.65(+1.75%) |
Jul 20, 2022 | 36.98 | 37.51 | 36.74 | 37.42 | 431,829 | +0.26(+0.70%) |
Jul 19, 2022 | 36.31 | 37.44 | 36.31 | 37.16 | 566,935 | +1.23(+3.43%) |
Jul 18, 2022 | 36.03 | 36.21 | 35.67 | 35.92 | 624,925 | -0.08(-0.21%) |
Jul 15, 2022 | 36.33 | 36.36 | 35.81 | 36.00 | 439,615 | +0.29(+0.81%) |
Jul 14, 2022 | 35.84 | 35.87 | 35.07 | 35.71 | 496,878 | -0.74(-2.03%) |
Jul 13, 2022 | 36.00 | 36.61 | 36.00 | 36.45 | 514,847 | +0.03(+0.08%) |
Jul 12, 2022 | 35.57 | 36.68 | 35.40 | 36.43 | 536,032 | +0.72(+2.02%) |
Jul 11, 2022 | 36.13 | 36.47 | 35.64 | 35.70 | 645,017 | -0.79(-2.16%) |
Jul 08, 2022 | 36.75 | 36.75 | 36.14 | 36.49 | 492,044 | -0.07(-0.18%) |
Jul 07, 2022 | 36.64 | 36.80 | 36.11 | 36.56 | 435,112 | +0.73(+2.04%) |
Jul 06, 2022 | 36.08 | 36.39 | 35.13 | 35.83 | 674,251 | -0.46(-1.27%) |
Jul 05, 2022 | 36.32 | 36.45 | 35.43 | 36.29 | 497,582 | -0.68(-1.85%) |