Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.40 | 37.38 | 36.31 | 36.70 | 525,383 | +0.43(+1.19%) |
Sep 29, 2022 | 36.84 | 36.84 | 35.82 | 36.26 | 475,545 | -1.13(-3.03%) |
Sep 28, 2022 | 36.07 | 37.70 | 35.83 | 37.40 | 661,054 | +1.40(+3.88%) |
Sep 27, 2022 | 35.56 | 36.32 | 35.52 | 36.00 | 757,022 | +0.93(+2.67%) |
Sep 26, 2022 | 35.34 | 35.83 | 35.03 | 35.06 | 536,633 | -0.46(-1.30%) |
Sep 23, 2022 | 36.24 | 36.38 | 35.27 | 35.53 | 364,209 | -1.25(-3.40%) |
Sep 22, 2022 | 37.19 | 37.27 | 36.54 | 36.78 | 415,748 | -0.31(-0.82%) |
Sep 21, 2022 | 37.76 | 38.03 | 37.08 | 37.08 | 421,806 | -0.30(-0.79%) |
Sep 20, 2022 | 37.66 | 38.14 | 36.97 | 37.38 | 440,108 | -0.71(-1.86%) |
Sep 19, 2022 | 36.59 | 38.40 | 36.59 | 38.09 | 485,395 | +1.18(+3.20%) |
Sep 16, 2022 | 36.54 | 37.16 | 36.18 | 36.90 | 3,110,177 | +0.22(+0.59%) |
Sep 15, 2022 | 36.39 | 37.05 | 36.31 | 36.69 | 483,039 | +0.10(+0.27%) |
Sep 14, 2022 | 36.79 | 36.79 | 35.70 | 36.59 | 787,844 | +0.00(+0.00%) |
Sep 13, 2022 | 37.50 | 38.06 | 36.49 | 36.59 | 652,326 | -1.80(-4.69%) |
Sep 12, 2022 | 37.07 | 38.46 | 37.02 | 38.39 | 660,901 | +1.35(+3.64%) |
Sep 09, 2022 | 36.73 | 37.40 | 36.67 | 37.04 | 622,084 | +0.53(+1.46%) |
Sep 08, 2022 | 35.92 | 36.74 | 35.88 | 36.51 | 699,096 | +0.39(+1.09%) |
Sep 07, 2022 | 35.93 | 36.23 | 35.66 | 36.12 | 718,929 | +0.20(+0.55%) |
Sep 06, 2022 | 37.33 | 37.47 | 35.82 | 35.92 | 856,899 | -1.49(-3.97%) |
Sep 02, 2022 | 37.48 | 38.43 | 37.14 | 37.41 | 638,885 | +0.32(+0.88%) |
Sep 01, 2022 | 37.12 | 37.25 | 36.78 | 37.08 | 555,035 | -0.31(-0.84%) |
Aug 31, 2022 | 36.72 | 37.61 | 36.61 | 37.40 | 587,877 | +0.90(+2.45%) |
Aug 30, 2022 | 36.72 | 37.06 | 36.43 | 36.50 | 305,159 | -0.15(-0.40%) |
Aug 29, 2022 | 36.95 | 37.01 | 36.46 | 36.65 | 297,416 | -0.36(-0.98%) |
Aug 26, 2022 | 38.40 | 38.58 | 36.84 | 37.01 | 431,062 | -1.52(-3.93%) |
Aug 25, 2022 | 38.05 | 38.78 | 37.99 | 38.53 | 270,863 | +0.26(+0.67%) |
Aug 24, 2022 | 37.89 | 38.45 | 37.54 | 38.27 | 379,365 | +0.38(+1.01%) |
Aug 23, 2022 | 38.70 | 38.80 | 37.89 | 37.89 | 332,722 | -0.65(-1.69%) |
Aug 22, 2022 | 38.65 | 38.65 | 38.18 | 38.54 | 323,323 | -0.63(-1.61%) |
Aug 19, 2022 | 39.37 | 39.37 | 38.76 | 39.17 | 369,845 | -0.47(-1.19%) |
Aug 18, 2022 | 39.23 | 39.73 | 39.08 | 39.64 | 375,533 | +0.28(+0.70%) |
Aug 17, 2022 | 39.31 | 39.65 | 38.89 | 39.36 | 292,413 | -0.53(-1.33%) |
Aug 16, 2022 | 40.74 | 41.02 | 39.46 | 39.90 | 629,371 | -0.98(-2.41%) |
Aug 15, 2022 | 41.00 | 41.20 | 40.32 | 40.88 | 381,106 | -0.74(-1.77%) |
Aug 12, 2022 | 42.27 | 42.37 | 41.44 | 41.62 | 485,530 | -0.34(-0.82%) |
Aug 11, 2022 | 42.17 | 42.86 | 41.76 | 41.96 | 711,200 | +0.52(+1.26%) |
Aug 10, 2022 | 40.97 | 41.51 | 40.66 | 41.44 | 667,006 | +1.16(+2.88%) |
Aug 09, 2022 | 37.25 | 40.33 | 36.98 | 40.28 | 1,257,023 | +4.62(+12.94%) |
Aug 08, 2022 | 35.85 | 36.01 | 35.57 | 35.66 | 249,865 | +0.12(+0.33%) |
Aug 05, 2022 | 35.22 | 35.78 | 35.20 | 35.55 | 308,339 | +0.17(+0.47%) |
Aug 04, 2022 | 36.53 | 36.73 | 35.26 | 35.38 | 494,536 | -1.23(-3.36%) |
Aug 03, 2022 | 36.47 | 36.86 | 36.41 | 36.61 | 297,708 | +0.25(+0.68%) |
Aug 02, 2022 | 36.82 | 37.04 | 36.34 | 36.36 | 264,262 | -0.52(-1.41%) |
Aug 01, 2022 | 36.78 | 37.22 | 36.42 | 36.88 | 305,902 | -0.08(-0.21%) |
Jul 29, 2022 | 36.28 | 37.16 | 36.28 | 36.96 | 383,204 | +0.64(+1.76%) |
Jul 28, 2022 | 36.55 | 37.03 | 35.64 | 36.32 | 396,646 | -0.12(-0.32%) |
Jul 27, 2022 | 36.06 | 36.72 | 35.93 | 36.44 | 326,148 | +0.81(+2.26%) |
Jul 26, 2022 | 35.68 | 36.23 | 35.52 | 35.63 | 289,766 | -0.26(-0.71%) |
Jul 25, 2022 | 35.38 | 36.25 | 35.38 | 35.89 | 339,302 | +0.88(+2.50%) |
Jul 22, 2022 | 35.28 | 35.72 | 34.63 | 35.01 | 448,523 | -0.52(-1.47%) |
Jul 21, 2022 | 35.30 | 35.65 | 34.57 | 35.54 | 432,400 | -0.25(-0.69%) |
Jul 20, 2022 | 35.41 | 36.07 | 35.37 | 35.78 | 455,871 | +0.11(+0.30%) |
Jul 19, 2022 | 34.67 | 35.87 | 34.62 | 35.67 | 465,669 | +1.63(+4.80%) |
Jul 18, 2022 | 34.31 | 35.08 | 33.97 | 34.04 | 466,345 | +0.19(+0.55%) |
Jul 15, 2022 | 33.70 | 34.10 | 33.20 | 33.85 | 596,880 | +0.56(+1.68%) |
Jul 14, 2022 | 32.84 | 33.94 | 32.69 | 33.29 | 714,554 | -0.20(-0.59%) |
Jul 13, 2022 | 34.55 | 35.05 | 33.11 | 33.49 | 801,539 | -2.03(-5.71%) |
Jul 12, 2022 | 35.43 | 36.31 | 35.43 | 35.52 | 554,134 | -0.08(-0.22%) |
Jul 11, 2022 | 35.82 | 36.71 | 35.34 | 35.60 | 646,736 | -0.41(-1.15%) |
Jul 08, 2022 | 36.32 | 36.73 | 35.99 | 36.01 | 456,537 | -0.41(-1.13%) |
Jul 07, 2022 | 35.93 | 36.62 | 35.83 | 36.42 | 355,842 | +1.02(+2.89%) |
Jul 06, 2022 | 35.60 | 36.12 | 34.39 | 35.40 | 499,109 | -0.93(-2.57%) |
Jul 05, 2022 | 35.95 | 36.42 | 35.01 | 36.33 | 577,386 | -0.43(-1.18%) |