Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.07 | 32.80 | 32.07 | 32.35 | 109,520 | +0.29(+0.90%) |
Sep 29, 2022 | 31.82 | 32.08 | 31.73 | 32.06 | 225,880 | +0.38(+1.19%) |
Sep 28, 2022 | 31.17 | 31.77 | 31.07 | 31.68 | 169,409 | +1.46(+4.84%) |
Sep 27, 2022 | 30.55 | 30.87 | 30.16 | 30.22 | 426,284 | -0.23(-0.74%) |
Sep 26, 2022 | 30.70 | 30.85 | 30.30 | 30.45 | 160,038 | -0.25(-0.83%) |
Sep 23, 2022 | 31.39 | 31.40 | 30.60 | 30.70 | 162,735 | -1.21(-3.79%) |
Sep 22, 2022 | 32.17 | 32.19 | 31.80 | 31.91 | 135,928 | -0.59(-1.82%) |
Sep 21, 2022 | 32.81 | 33.11 | 32.50 | 32.50 | 48,756 | -0.45(-1.37%) |
Sep 20, 2022 | 33.19 | 33.26 | 32.80 | 32.95 | 101,943 | -0.99(-2.92%) |
Sep 19, 2022 | 33.30 | 33.98 | 33.30 | 33.94 | 74,383 | +0.62(+1.86%) |
Sep 16, 2022 | 33.09 | 33.49 | 33.09 | 33.32 | 68,816 | -1.20(-3.48%) |
Sep 15, 2022 | 34.73 | 34.88 | 34.43 | 34.52 | 67,769 | +0.29(+0.83%) |
Sep 14, 2022 | 34.42 | 34.58 | 34.09 | 34.23 | 52,104 | -0.04(-0.12%) |
Sep 13, 2022 | 35.20 | 35.20 | 34.22 | 34.27 | 58,408 | -1.36(-3.80%) |
Sep 12, 2022 | 35.59 | 35.85 | 35.59 | 35.63 | 80,343 | +0.53(+1.51%) |
Sep 09, 2022 | 34.85 | 35.10 | 34.85 | 35.10 | 37,821 | +0.64(+1.86%) |
Sep 08, 2022 | 33.47 | 34.53 | 33.30 | 34.46 | 127,745 | -0.16(-0.46%) |
Sep 07, 2022 | 33.95 | 34.64 | 33.95 | 34.62 | 94,662 | +0.58(+1.70%) |
Sep 06, 2022 | 34.19 | 34.41 | 33.93 | 34.04 | 157,968 | +0.27(+0.80%) |
Sep 02, 2022 | 34.19 | 34.78 | 33.62 | 33.77 | 87,510 | -0.01(-0.03%) |
Sep 01, 2022 | 34.78 | 34.78 | 33.43 | 33.78 | 79,087 | -0.63(-1.83%) |
Aug 31, 2022 | 34.75 | 35.79 | 34.31 | 34.41 | 96,215 | +0.12(+0.34%) |
Aug 30, 2022 | 34.79 | 34.79 | 34.17 | 34.29 | 64,139 | -0.02(-0.05%) |
Aug 29, 2022 | 34.32 | 34.50 | 34.14 | 34.31 | 113,801 | -0.09(-0.26%) |
Aug 26, 2022 | 35.53 | 35.53 | 34.40 | 34.40 | 41,290 | -1.40(-3.91%) |
Aug 25, 2022 | 35.68 | 35.91 | 35.60 | 35.80 | 44,233 | +0.16(+0.45%) |
Aug 24, 2022 | 35.60 | 35.85 | 35.49 | 35.64 | 39,189 | +0.35(+0.99%) |
Aug 23, 2022 | 35.27 | 35.72 | 35.18 | 35.29 | 52,922 | -0.40(-1.12%) |
Aug 22, 2022 | 36.00 | 36.00 | 35.57 | 35.69 | 84,352 | -0.81(-2.22%) |
Aug 19, 2022 | 36.79 | 36.79 | 36.39 | 36.50 | 32,316 | -0.16(-0.44%) |
Aug 18, 2022 | 37.10 | 37.10 | 36.61 | 36.66 | 42,504 | -0.57(-1.53%) |
Aug 17, 2022 | 37.44 | 37.44 | 37.09 | 37.23 | 29,720 | -0.16(-0.43%) |
Aug 16, 2022 | 37.50 | 37.51 | 37.23 | 37.39 | 53,262 | -0.48(-1.25%) |
Aug 15, 2022 | 38.00 | 38.01 | 37.80 | 37.87 | 34,274 | +0.05(+0.15%) |
Aug 12, 2022 | 37.82 | 37.89 | 37.64 | 37.81 | 33,606 | -0.63(-1.64%) |
Aug 11, 2022 | 38.66 | 39.09 | 38.44 | 38.44 | 42,450 | -0.19(-0.49%) |
Aug 10, 2022 | 38.21 | 38.93 | 38.13 | 38.63 | 85,023 | +1.15(+3.07%) |
Aug 09, 2022 | 37.48 | 37.76 | 37.39 | 37.48 | 36,879 | -0.33(-0.87%) |
Aug 08, 2022 | 38.06 | 38.30 | 37.77 | 37.81 | 38,442 | +0.17(+0.45%) |
Aug 05, 2022 | 37.30 | 37.65 | 37.21 | 37.64 | 67,072 | -0.31(-0.82%) |
Aug 04, 2022 | 37.76 | 38.04 | 37.61 | 37.95 | 20,077 | +0.55(+1.47%) |
Aug 03, 2022 | 37.38 | 37.40 | 36.98 | 37.40 | 56,371 | +0.41(+1.11%) |
Aug 02, 2022 | 37.23 | 37.45 | 36.97 | 36.99 | 50,249 | -0.88(-2.32%) |
Aug 01, 2022 | 38.28 | 38.39 | 37.78 | 37.87 | 63,379 | -0.12(-0.32%) |
Jul 29, 2022 | 37.78 | 38.00 | 37.62 | 37.99 | 41,366 | +0.35(+0.93%) |
Jul 28, 2022 | 37.24 | 37.69 | 37.14 | 37.64 | 45,921 | +0.56(+1.51%) |
Jul 27, 2022 | 36.73 | 37.11 | 36.44 | 37.08 | 36,651 | +0.73(+2.01%) |
Jul 26, 2022 | 36.38 | 36.51 | 36.20 | 36.35 | 42,976 | -0.46(-1.25%) |
Jul 25, 2022 | 36.74 | 36.90 | 36.36 | 36.81 | 70,674 | +0.63(+1.74%) |
Jul 22, 2022 | 36.65 | 36.65 | 36.07 | 36.18 | 28,591 | -0.68(-1.84%) |
Jul 21, 2022 | 36.75 | 37.05 | 36.59 | 36.86 | 50,888 | +2.38(+6.90%) |
Jul 20, 2022 | 34.52 | 34.82 | 34.41 | 34.48 | 52,665 | -0.40(-1.15%) |
Jul 19, 2022 | 34.07 | 34.98 | 34.04 | 34.88 | 68,876 | +1.57(+4.71%) |
Jul 18, 2022 | 34.31 | 34.40 | 33.30 | 33.31 | 75,467 | -1.68(-4.80%) |
Jul 15, 2022 | 34.48 | 35.12 | 34.43 | 34.99 | 71,041 | +0.57(+1.66%) |
Jul 14, 2022 | 34.24 | 34.50 | 33.87 | 34.42 | 74,940 | -0.67(-1.91%) |
Jul 13, 2022 | 34.56 | 35.27 | 34.56 | 35.09 | 131,137 | +0.04(+0.11%) |
Jul 12, 2022 | 35.29 | 35.42 | 34.98 | 35.05 | 61,147 | -0.35(-0.99%) |
Jul 11, 2022 | 35.53 | 35.79 | 35.31 | 35.40 | 50,527 | -0.06(-0.17%) |
Jul 08, 2022 | 35.04 | 35.71 | 35.04 | 35.46 | 49,990 | +0.26(+0.74%) |
Jul 07, 2022 | 34.84 | 35.26 | 34.72 | 35.20 | 62,215 | +0.19(+0.54%) |
Jul 06, 2022 | 34.86 | 35.13 | 34.80 | 35.01 | 93,180 | +0.24(+0.69%) |
Jul 05, 2022 | 34.34 | 34.77 | 34.23 | 34.77 | 91,649 | -0.11(-0.32%) |