Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.49 | 33.59 | 32.19 | 32.23 | 2,111,269 | -1.55(-4.59%) |
Sep 29, 2022 | 33.99 | 34.07 | 33.11 | 33.78 | 725,810 | -0.87(-2.51%) |
Sep 28, 2022 | 33.93 | 35.08 | 33.90 | 34.65 | 1,319,622 | +0.94(+2.80%) |
Sep 27, 2022 | 34.35 | 34.84 | 33.33 | 33.70 | 1,390,892 | +0.12(+0.37%) |
Sep 26, 2022 | 33.98 | 34.59 | 33.49 | 33.58 | 1,349,417 | -0.10(-0.31%) |
Sep 23, 2022 | 33.50 | 33.79 | 32.39 | 33.68 | 1,497,052 | -0.43(-1.27%) |
Sep 22, 2022 | 36.33 | 36.41 | 33.68 | 34.12 | 1,540,863 | -2.36(-6.47%) |
Sep 21, 2022 | 38.41 | 38.43 | 36.46 | 36.48 | 987,222 | -1.68(-4.41%) |
Sep 20, 2022 | 38.61 | 38.85 | 37.78 | 38.16 | 675,291 | -0.54(-1.39%) |
Sep 19, 2022 | 37.89 | 39.29 | 37.89 | 38.70 | 1,156,342 | +0.34(+0.89%) |
Sep 16, 2022 | 39.12 | 39.12 | 37.83 | 38.36 | 1,395,052 | -1.28(-3.24%) |
Sep 15, 2022 | 39.17 | 40.34 | 39.17 | 39.64 | 956,199 | +0.39(+0.99%) |
Sep 14, 2022 | 39.05 | 39.31 | 38.19 | 39.26 | 932,415 | +0.09(+0.22%) |
Sep 13, 2022 | 39.42 | 40.08 | 38.98 | 39.17 | 736,481 | -1.62(-3.97%) |
Sep 12, 2022 | 41.27 | 41.73 | 40.72 | 40.79 | 1,213,473 | -0.04(-0.09%) |
Sep 09, 2022 | 40.03 | 41.05 | 40.03 | 40.83 | 1,028,109 | +1.02(+2.56%) |
Sep 08, 2022 | 38.69 | 39.81 | 38.37 | 39.81 | 1,561,265 | +0.59(+1.50%) |
Sep 07, 2022 | 38.46 | 39.44 | 38.33 | 39.22 | 1,045,811 | +0.99(+2.59%) |
Sep 06, 2022 | 39.21 | 39.31 | 37.69 | 38.23 | 562,689 | -0.61(-1.57%) |
Sep 02, 2022 | 39.26 | 39.60 | 38.42 | 38.84 | 1,111,515 | +0.06(+0.14%) |
Sep 01, 2022 | 39.29 | 39.48 | 38.08 | 38.78 | 549,434 | -0.89(-2.24%) |
Aug 31, 2022 | 39.96 | 40.32 | 39.40 | 39.67 | 505,021 | -0.02(-0.05%) |
Aug 30, 2022 | 41.04 | 41.30 | 39.50 | 39.69 | 524,293 | -1.09(-2.68%) |
Aug 29, 2022 | 40.23 | 41.16 | 39.90 | 40.78 | 687,324 | +0.01(+0.02%) |
Aug 26, 2022 | 43.02 | 43.34 | 40.77 | 40.77 | 601,842 | -2.48(-5.73%) |
Aug 25, 2022 | 43.00 | 43.64 | 42.82 | 43.25 | 506,366 | +0.68(+1.60%) |
Aug 24, 2022 | 42.06 | 42.98 | 42.06 | 42.57 | 606,507 | +0.18(+0.42%) |
Aug 23, 2022 | 42.06 | 42.68 | 41.85 | 42.39 | 418,586 | +0.66(+1.59%) |
Aug 22, 2022 | 42.13 | 42.30 | 41.65 | 41.73 | 769,400 | -1.60(-3.69%) |
Aug 19, 2022 | 43.76 | 44.05 | 43.16 | 43.33 | 569,543 | -1.15(-2.59%) |
Aug 18, 2022 | 43.94 | 44.49 | 43.69 | 44.48 | 419,980 | +0.41(+0.93%) |
Aug 17, 2022 | 44.21 | 44.55 | 43.71 | 44.06 | 730,613 | -0.81(-1.81%) |
Aug 16, 2022 | 43.90 | 45.02 | 43.90 | 44.88 | 442,081 | +0.70(+1.59%) |
Aug 15, 2022 | 43.98 | 44.60 | 43.81 | 44.18 | 1,038,503 | -0.20(-0.44%) |
Aug 12, 2022 | 42.97 | 44.39 | 42.97 | 44.37 | 792,724 | +1.56(+3.65%) |
Aug 11, 2022 | 42.81 | 43.55 | 42.47 | 42.81 | 645,360 | +0.74(+1.76%) |
Aug 10, 2022 | 42.50 | 42.87 | 41.83 | 42.07 | 710,995 | +0.74(+1.79%) |
Aug 09, 2022 | 40.89 | 41.34 | 40.50 | 41.33 | 858,639 | +0.08(+0.20%) |
Aug 08, 2022 | 41.38 | 42.42 | 41.17 | 41.25 | 735,682 | +0.30(+0.73%) |
Aug 05, 2022 | 40.83 | 41.37 | 40.59 | 40.95 | 477,793 | -0.24(-0.59%) |
Aug 04, 2022 | 41.38 | 41.66 | 40.79 | 41.19 | 575,357 | -0.06(-0.14%) |
Aug 03, 2022 | 40.47 | 41.83 | 40.43 | 41.25 | 643,895 | +1.21(+3.01%) |
Aug 02, 2022 | 40.14 | 40.55 | 39.71 | 40.04 | 746,036 | -0.43(-1.06%) |
Aug 01, 2022 | 39.88 | 40.91 | 39.81 | 40.47 | 891,565 | +0.14(+0.35%) |
Jul 29, 2022 | 40.90 | 40.91 | 39.66 | 40.33 | 1,153,199 | -0.83(-2.02%) |
Jul 28, 2022 | 41.74 | 42.69 | 40.00 | 41.16 | 1,115,581 | -1.38(-3.23%) |
Jul 27, 2022 | 41.59 | 42.71 | 41.43 | 42.54 | 734,031 | +1.75(+4.29%) |
Jul 26, 2022 | 41.32 | 41.51 | 40.64 | 40.79 | 616,050 | -1.14(-2.72%) |
Jul 25, 2022 | 41.47 | 42.05 | 40.56 | 41.93 | 597,776 | +0.92(+2.24%) |
Jul 22, 2022 | 41.32 | 41.96 | 40.66 | 41.02 | 559,818 | -0.31(-0.75%) |
Jul 21, 2022 | 40.70 | 41.35 | 39.99 | 41.32 | 693,170 | -0.26(-0.63%) |
Jul 20, 2022 | 40.57 | 41.79 | 40.44 | 41.59 | 763,241 | +0.62(+1.51%) |
Jul 19, 2022 | 40.32 | 41.40 | 40.32 | 40.97 | 744,862 | +1.27(+3.21%) |
Jul 18, 2022 | 39.18 | 40.62 | 39.12 | 39.70 | 1,017,443 | +1.34(+3.49%) |
Jul 15, 2022 | 37.74 | 38.41 | 37.37 | 38.36 | 621,439 | +1.17(+3.14%) |
Jul 14, 2022 | 37.11 | 37.56 | 36.69 | 37.19 | 522,015 | -0.65(-1.73%) |
Jul 13, 2022 | 36.36 | 38.10 | 36.25 | 37.84 | 691,070 | +0.47(+1.25%) |
Jul 12, 2022 | 37.06 | 38.42 | 37.06 | 37.38 | 799,767 | +0.30(+0.81%) |
Jul 11, 2022 | 37.10 | 37.65 | 36.55 | 37.08 | 443,521 | -0.60(-1.59%) |
Jul 08, 2022 | 37.57 | 38.55 | 37.17 | 37.67 | 682,028 | -0.04(-0.10%) |
Jul 07, 2022 | 37.14 | 37.98 | 36.66 | 37.71 | 1,053,118 | +1.28(+3.52%) |
Jul 06, 2022 | 37.70 | 38.38 | 35.77 | 36.43 | 933,149 | -1.57(-4.14%) |
Jul 05, 2022 | 37.74 | 38.21 | 36.76 | 38.00 | 738,677 | -0.02(-0.05%) |