Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.73 | 30.44 | 29.43 | 29.48 | 198,820 | -0.38(-1.27%) |
Sep 29, 2022 | 29.75 | 30.02 | 29.27 | 29.86 | 209,090 | -0.44(-1.45%) |
Sep 28, 2022 | 30.05 | 30.76 | 29.88 | 30.30 | 302,469 | +0.56(+1.88%) |
Sep 27, 2022 | 30.49 | 30.78 | 29.34 | 29.74 | 204,087 | -0.33(-1.10%) |
Sep 26, 2022 | 30.06 | 30.76 | 29.91 | 30.07 | 204,163 | -0.43(-1.41%) |
Sep 23, 2022 | 30.84 | 30.91 | 29.81 | 30.50 | 274,768 | -0.95(-3.02%) |
Sep 22, 2022 | 33.12 | 33.18 | 31.25 | 31.45 | 226,553 | -1.55(-4.70%) |
Sep 21, 2022 | 33.13 | 33.95 | 32.80 | 33.00 | 264,577 | +0.18(+0.55%) |
Sep 20, 2022 | 32.92 | 33.31 | 32.44 | 32.82 | 480,923 | -0.51(-1.53%) |
Sep 19, 2022 | 32.36 | 33.49 | 32.36 | 33.33 | 215,413 | +0.59(+1.80%) |
Sep 16, 2022 | 32.59 | 33.05 | 31.80 | 32.74 | 1,168,368 | -0.41(-1.24%) |
Sep 15, 2022 | 32.71 | 33.79 | 32.62 | 33.15 | 292,840 | +0.50(+1.53%) |
Sep 14, 2022 | 32.95 | 33.11 | 32.02 | 32.65 | 467,070 | -0.35(-1.06%) |
Sep 13, 2022 | 33.53 | 33.75 | 32.73 | 33.00 | 293,555 | -1.48(-4.29%) |
Sep 12, 2022 | 33.99 | 34.48 | 33.71 | 34.48 | 260,055 | +0.59(+1.74%) |
Sep 09, 2022 | 33.47 | 34.49 | 33.47 | 33.89 | 200,041 | +0.71(+2.14%) |
Sep 08, 2022 | 32.06 | 33.71 | 31.89 | 33.18 | 326,929 | +0.81(+2.50%) |
Sep 07, 2022 | 31.90 | 32.37 | 31.35 | 32.37 | 451,348 | +0.21(+0.65%) |
Sep 06, 2022 | 33.64 | 33.90 | 31.91 | 32.16 | 386,742 | -1.05(-3.16%) |
Sep 02, 2022 | 34.62 | 34.97 | 33.03 | 33.21 | 269,396 | -0.97(-2.84%) |
Sep 01, 2022 | 34.58 | 34.58 | 33.58 | 34.18 | 219,502 | -0.51(-1.47%) |
Aug 31, 2022 | 35.43 | 35.43 | 34.69 | 34.69 | 272,457 | -0.48(-1.36%) |
Aug 30, 2022 | 35.45 | 35.61 | 34.72 | 35.17 | 228,759 | -0.04(-0.11%) |
Aug 29, 2022 | 35.21 | 35.44 | 34.85 | 35.21 | 274,389 | -0.46(-1.29%) |
Aug 26, 2022 | 37.40 | 37.40 | 35.66 | 35.67 | 192,220 | -1.38(-3.72%) |
Aug 25, 2022 | 36.15 | 37.34 | 36.08 | 37.05 | 266,414 | +0.87(+2.40%) |
Aug 24, 2022 | 36.00 | 36.86 | 35.76 | 36.18 | 251,381 | -0.12(-0.33%) |
Aug 23, 2022 | 36.76 | 37.09 | 36.27 | 36.30 | 183,889 | -0.23(-0.63%) |
Aug 22, 2022 | 37.00 | 37.00 | 36.10 | 36.53 | 254,684 | -1.25(-3.31%) |
Aug 19, 2022 | 39.04 | 39.53 | 37.47 | 37.78 | 243,627 | -1.60(-4.06%) |
Aug 18, 2022 | 39.22 | 39.86 | 39.04 | 39.38 | 340,723 | +0.12(+0.31%) |
Aug 17, 2022 | 40.00 | 40.09 | 38.83 | 39.26 | 195,883 | -1.39(-3.42%) |
Aug 16, 2022 | 40.30 | 41.08 | 39.96 | 40.65 | 195,049 | +0.30(+0.74%) |
Aug 15, 2022 | 39.40 | 40.43 | 39.02 | 40.35 | 205,632 | +0.46(+1.15%) |
Aug 12, 2022 | 39.22 | 39.94 | 38.89 | 39.89 | 147,427 | +0.90(+2.31%) |
Aug 11, 2022 | 38.83 | 39.25 | 38.51 | 38.99 | 165,500 | +0.76(+1.99%) |
Aug 10, 2022 | 37.42 | 38.63 | 37.42 | 38.23 | 281,129 | +1.24(+3.35%) |
Aug 09, 2022 | 36.59 | 36.99 | 36.29 | 36.99 | 300,196 | +0.20(+0.54%) |
Aug 08, 2022 | 37.05 | 37.30 | 36.42 | 36.79 | 210,644 | -0.27(-0.73%) |
Aug 05, 2022 | 36.57 | 37.59 | 36.57 | 37.06 | 321,326 | +0.18(+0.49%) |
Aug 04, 2022 | 37.01 | 37.47 | 36.50 | 36.88 | 205,503 | -0.27(-0.73%) |
Aug 03, 2022 | 36.79 | 37.39 | 36.31 | 37.15 | 314,172 | +0.52(+1.42%) |
Aug 02, 2022 | 36.97 | 37.55 | 36.59 | 36.63 | 343,190 | -0.68(-1.82%) |
Aug 01, 2022 | 37.58 | 38.33 | 37.05 | 37.31 | 309,819 | -0.88(-2.30%) |
Jul 29, 2022 | 37.50 | 38.55 | 36.71 | 38.19 | 429,803 | +0.71(+1.89%) |
Jul 28, 2022 | 38.59 | 39.11 | 35.95 | 37.48 | 1,100,092 | -2.59(-6.46%) |
Jul 27, 2022 | 38.07 | 40.87 | 38.07 | 40.07 | 477,946 | +2.05(+5.39%) |
Jul 26, 2022 | 38.08 | 38.74 | 37.62 | 38.02 | 207,562 | -0.67(-1.73%) |
Jul 25, 2022 | 38.21 | 38.80 | 38.12 | 38.69 | 274,665 | +0.67(+1.76%) |
Jul 22, 2022 | 38.61 | 39.17 | 37.56 | 38.02 | 254,989 | -0.88(-2.26%) |
Jul 21, 2022 | 39.17 | 39.42 | 38.38 | 38.90 | 376,100 | -0.27(-0.69%) |
Jul 20, 2022 | 37.91 | 39.17 | 37.91 | 39.17 | 248,428 | +0.90(+2.35%) |
Jul 19, 2022 | 37.41 | 38.41 | 37.21 | 38.27 | 370,220 | +1.35(+3.66%) |
Jul 18, 2022 | 35.93 | 37.64 | 35.93 | 36.92 | 660,719 | +1.71(+4.86%) |
Jul 15, 2022 | 34.12 | 35.42 | 33.71 | 35.21 | 575,305 | +1.97(+5.93%) |
Jul 14, 2022 | 33.11 | 33.53 | 32.23 | 33.24 | 500,405 | -1.12(-3.26%) |
Jul 13, 2022 | 34.35 | 34.45 | 33.67 | 34.36 | 304,979 | -0.41(-1.18%) |
Jul 12, 2022 | 33.57 | 35.35 | 33.57 | 34.77 | 209,323 | +0.57(+1.67%) |
Jul 11, 2022 | 34.31 | 34.66 | 33.77 | 34.20 | 182,248 | -0.31(-0.90%) |
Jul 08, 2022 | 35.09 | 35.17 | 34.05 | 34.51 | 256,343 | -0.40(-1.15%) |
Jul 07, 2022 | 34.87 | 35.87 | 34.79 | 34.91 | 271,759 | +0.41(+1.19%) |
Jul 06, 2022 | 34.55 | 35.03 | 34.09 | 34.50 | 255,695 | -0.39(-1.12%) |
Jul 05, 2022 | 33.58 | 34.89 | 32.73 | 34.89 | 379,780 | +0.19(+0.55%) |