Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.23 | 36.89 | 35.56 | 35.58 | 171,759 | -0.48(-1.32%) |
Sep 29, 2022 | 35.75 | 36.12 | 34.96 | 36.06 | 131,035 | -0.04(-0.11%) |
Sep 28, 2022 | 35.41 | 36.40 | 34.98 | 36.09 | 119,977 | +1.21(+3.46%) |
Sep 27, 2022 | 35.90 | 36.10 | 34.67 | 34.89 | 143,665 | -0.85(-2.37%) |
Sep 26, 2022 | 36.25 | 37.05 | 35.65 | 35.73 | 142,354 | -0.52(-1.42%) |
Sep 23, 2022 | 37.59 | 37.59 | 35.67 | 36.25 | 157,805 | -1.71(-4.49%) |
Sep 22, 2022 | 37.81 | 38.18 | 37.39 | 37.96 | 125,992 | -0.05(-0.13%) |
Sep 21, 2022 | 38.65 | 39.20 | 37.97 | 38.00 | 75,252 | -0.32(-0.84%) |
Sep 20, 2022 | 38.76 | 39.00 | 37.97 | 38.33 | 127,264 | -1.17(-2.96%) |
Sep 19, 2022 | 38.33 | 39.53 | 38.23 | 39.49 | 97,212 | +0.66(+1.71%) |
Sep 16, 2022 | 39.08 | 39.08 | 38.16 | 38.83 | 162,001 | -0.76(-1.92%) |
Sep 15, 2022 | 39.48 | 39.96 | 39.33 | 39.59 | 100,900 | -0.15(-0.37%) |
Sep 14, 2022 | 39.71 | 39.88 | 39.00 | 39.74 | 114,023 | +0.15(+0.37%) |
Sep 13, 2022 | 40.89 | 41.11 | 39.44 | 39.59 | 100,710 | -2.22(-5.31%) |
Sep 12, 2022 | 41.59 | 41.95 | 41.24 | 41.81 | 106,606 | +0.48(+1.16%) |
Sep 09, 2022 | 40.86 | 41.39 | 40.60 | 41.34 | 71,834 | +0.88(+2.17%) |
Sep 08, 2022 | 40.73 | 40.73 | 40.05 | 40.46 | 93,263 | -0.57(-1.40%) |
Sep 07, 2022 | 39.99 | 41.08 | 39.87 | 41.03 | 117,967 | +1.03(+2.58%) |
Sep 06, 2022 | 40.73 | 40.77 | 39.61 | 40.00 | 98,542 | -0.91(-2.22%) |
Sep 02, 2022 | 41.38 | 41.85 | 40.63 | 40.91 | 96,437 | -0.05(-0.12%) |
Sep 01, 2022 | 41.39 | 41.39 | 40.52 | 40.96 | 108,864 | -0.57(-1.36%) |
Aug 31, 2022 | 41.83 | 41.83 | 41.26 | 41.52 | 97,186 | -0.21(-0.51%) |
Aug 30, 2022 | 42.29 | 42.31 | 41.47 | 41.74 | 74,918 | -0.53(-1.25%) |
Aug 29, 2022 | 42.31 | 42.48 | 42.11 | 42.26 | 70,681 | -0.49(-1.14%) |
Aug 26, 2022 | 44.40 | 44.80 | 42.68 | 42.75 | 109,324 | -1.56(-3.52%) |
Aug 25, 2022 | 43.51 | 44.33 | 43.43 | 44.31 | 69,185 | +1.14(+2.64%) |
Aug 24, 2022 | 43.12 | 43.33 | 42.80 | 43.17 | 78,521 | -0.10(-0.23%) |
Aug 23, 2022 | 43.19 | 43.59 | 42.89 | 43.27 | 76,846 | -0.15(-0.34%) |
Aug 22, 2022 | 44.49 | 44.49 | 43.26 | 43.41 | 124,561 | -1.60(-3.55%) |
Aug 19, 2022 | 45.54 | 45.54 | 44.56 | 45.01 | 251,851 | -0.91(-1.97%) |
Aug 18, 2022 | 45.29 | 46.06 | 45.29 | 45.92 | 103,202 | +0.68(+1.51%) |
Aug 17, 2022 | 45.54 | 45.54 | 44.85 | 45.23 | 98,278 | -0.89(-1.92%) |
Aug 16, 2022 | 45.52 | 46.36 | 45.36 | 46.12 | 170,802 | +0.73(+1.61%) |
Aug 15, 2022 | 44.95 | 45.83 | 44.92 | 45.39 | 156,288 | -0.06(-0.13%) |
Aug 12, 2022 | 44.61 | 45.65 | 44.31 | 45.45 | 155,592 | +0.81(+1.81%) |
Aug 11, 2022 | 42.86 | 44.69 | 42.72 | 44.64 | 155,726 | +2.73(+6.51%) |
Aug 10, 2022 | 41.48 | 41.91 | 41.27 | 41.91 | 147,999 | +0.96(+2.36%) |
Aug 09, 2022 | 41.53 | 41.71 | 40.66 | 40.95 | 100,536 | -0.41(-0.99%) |
Aug 08, 2022 | 41.17 | 41.67 | 40.90 | 41.36 | 185,195 | +0.33(+0.81%) |
Aug 05, 2022 | 41.22 | 41.44 | 40.74 | 41.02 | 100,556 | -0.58(-1.38%) |
Aug 04, 2022 | 41.51 | 42.10 | 41.04 | 41.60 | 85,025 | -0.24(-0.58%) |
Aug 03, 2022 | 41.73 | 41.93 | 41.13 | 41.84 | 83,832 | +0.09(+0.21%) |
Aug 02, 2022 | 41.79 | 42.05 | 41.50 | 41.76 | 79,769 | -0.32(-0.76%) |
Aug 01, 2022 | 41.24 | 42.30 | 41.02 | 42.08 | 90,030 | +0.62(+1.50%) |
Jul 29, 2022 | 41.20 | 41.79 | 41.19 | 41.45 | 135,239 | +0.32(+0.78%) |
Jul 28, 2022 | 40.29 | 41.33 | 40.29 | 41.13 | 322,516 | +1.14(+2.85%) |
Jul 27, 2022 | 39.93 | 40.42 | 39.52 | 39.99 | 114,744 | +0.41(+1.03%) |
Jul 26, 2022 | 39.67 | 39.87 | 39.47 | 39.58 | 116,656 | +0.06(+0.15%) |
Jul 25, 2022 | 39.76 | 39.96 | 39.25 | 39.52 | 171,939 | +0.16(+0.40%) |
Jul 22, 2022 | 39.97 | 39.97 | 38.94 | 39.37 | 248,652 | -0.48(-1.20%) |
Jul 21, 2022 | 39.97 | 39.97 | 38.76 | 39.85 | 148,198 | -0.57(-1.40%) |
Jul 20, 2022 | 39.96 | 40.51 | 39.57 | 40.41 | 265,065 | +0.76(+1.92%) |
Jul 19, 2022 | 38.78 | 39.78 | 38.78 | 39.65 | 294,950 | +1.46(+3.83%) |
Jul 18, 2022 | 38.69 | 39.12 | 38.06 | 38.19 | 174,918 | -0.28(-0.73%) |
Jul 15, 2022 | 38.08 | 38.87 | 37.37 | 38.47 | 214,512 | +0.95(+2.53%) |
Jul 14, 2022 | 38.18 | 38.18 | 36.87 | 37.52 | 144,773 | -1.31(-3.37%) |
Jul 13, 2022 | 38.73 | 39.34 | 38.43 | 38.83 | 199,940 | -0.07(-0.17%) |
Jul 12, 2022 | 40.45 | 40.76 | 38.88 | 38.90 | 225,842 | -1.86(-4.57%) |
Jul 11, 2022 | 41.61 | 41.61 | 40.34 | 40.76 | 228,512 | +0.95(+2.39%) |
Jul 08, 2022 | 39.75 | 40.20 | 39.36 | 39.81 | 129,183 | -0.13(-0.32%) |
Jul 07, 2022 | 39.57 | 40.20 | 39.46 | 39.94 | 207,751 | +0.71(+1.81%) |
Jul 06, 2022 | 39.78 | 39.87 | 38.40 | 39.23 | 117,966 | -0.58(-1.46%) |
Jul 05, 2022 | 39.30 | 39.81 | 38.54 | 39.81 | 216,723 | -0.05(-0.12%) |