Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.89 | 34.03 | 32.85 | 32.91 | 563,205 | -0.74(-2.20%) |
Sep 29, 2022 | 34.52 | 34.78 | 33.52 | 33.65 | 340,464 | -1.03(-2.98%) |
Sep 28, 2022 | 34.31 | 35.05 | 34.04 | 34.68 | 566,557 | +0.65(+1.90%) |
Sep 27, 2022 | 35.24 | 35.36 | 33.90 | 34.04 | 517,162 | -0.97(-2.77%) |
Sep 26, 2022 | 35.55 | 35.55 | 34.73 | 35.00 | 447,308 | -0.60(-1.68%) |
Sep 23, 2022 | 35.56 | 35.62 | 35.13 | 35.60 | 390,224 | -0.23(-0.64%) |
Sep 22, 2022 | 35.91 | 36.01 | 35.55 | 35.83 | 279,668 | -0.13(-0.37%) |
Sep 21, 2022 | 36.76 | 36.86 | 35.94 | 35.96 | 331,962 | -0.53(-1.46%) |
Sep 20, 2022 | 36.83 | 36.83 | 36.07 | 36.49 | 336,161 | -0.59(-1.59%) |
Sep 19, 2022 | 36.44 | 37.11 | 36.29 | 37.08 | 281,457 | +0.76(+2.09%) |
Sep 16, 2022 | 36.08 | 36.42 | 35.95 | 36.32 | 923,820 | +0.18(+0.50%) |
Sep 15, 2022 | 36.65 | 36.65 | 36.01 | 36.14 | 495,749 | -0.72(-1.96%) |
Sep 14, 2022 | 37.12 | 37.24 | 36.70 | 36.86 | 370,509 | -0.30(-0.82%) |
Sep 13, 2022 | 37.94 | 37.98 | 37.02 | 37.17 | 439,897 | -1.05(-2.76%) |
Sep 12, 2022 | 37.93 | 38.45 | 37.89 | 38.22 | 282,891 | +0.26(+0.68%) |
Sep 09, 2022 | 37.89 | 38.15 | 37.36 | 37.97 | 356,339 | +0.28(+0.76%) |
Sep 08, 2022 | 37.32 | 37.86 | 37.30 | 37.68 | 331,654 | +0.16(+0.43%) |
Sep 07, 2022 | 36.73 | 37.57 | 36.65 | 37.52 | 409,980 | +1.06(+2.92%) |
Sep 06, 2022 | 37.31 | 37.33 | 36.41 | 36.46 | 413,800 | -0.60(-1.61%) |
Sep 02, 2022 | 37.80 | 38.02 | 37.00 | 37.05 | 426,871 | -0.45(-1.19%) |
Sep 01, 2022 | 37.23 | 37.75 | 37.00 | 37.50 | 330,757 | +0.36(+0.97%) |
Aug 31, 2022 | 37.50 | 37.71 | 37.11 | 37.14 | 492,269 | -0.38(-1.01%) |
Aug 30, 2022 | 38.24 | 38.41 | 37.43 | 37.52 | 358,109 | -0.62(-1.62%) |
Aug 29, 2022 | 37.98 | 38.22 | 37.53 | 38.14 | 410,231 | +0.03(+0.07%) |
Aug 26, 2022 | 38.82 | 38.89 | 38.09 | 38.11 | 392,323 | -0.73(-1.88%) |
Aug 25, 2022 | 38.69 | 38.88 | 38.36 | 38.84 | 312,626 | +0.22(+0.57%) |
Aug 24, 2022 | 38.92 | 38.96 | 38.47 | 38.62 | 326,475 | -0.50(-1.29%) |
Aug 23, 2022 | 39.53 | 39.58 | 39.01 | 39.12 | 295,414 | -0.37(-0.94%) |
Aug 22, 2022 | 40.21 | 40.57 | 39.38 | 39.49 | 374,619 | -1.09(-2.69%) |
Aug 19, 2022 | 40.71 | 40.87 | 40.40 | 40.59 | 339,265 | -0.03(-0.07%) |
Aug 18, 2022 | 40.20 | 40.66 | 39.79 | 40.61 | 559,880 | -0.47(-1.16%) |
Aug 17, 2022 | 41.14 | 41.35 | 40.76 | 41.09 | 235,557 | -0.33(-0.80%) |
Aug 16, 2022 | 41.17 | 41.44 | 40.98 | 41.42 | 444,049 | +0.29(+0.71%) |
Aug 15, 2022 | 40.75 | 41.16 | 40.56 | 41.13 | 292,918 | +0.38(+0.92%) |
Aug 12, 2022 | 39.97 | 40.78 | 39.97 | 40.75 | 356,893 | +0.92(+2.32%) |
Aug 11, 2022 | 39.85 | 40.23 | 39.66 | 39.83 | 284,285 | -0.02(-0.05%) |
Aug 10, 2022 | 39.94 | 40.16 | 39.69 | 39.85 | 384,710 | -0.02(-0.05%) |
Aug 09, 2022 | 39.83 | 39.90 | 39.20 | 39.87 | 426,567 | +0.07(+0.17%) |
Aug 08, 2022 | 39.95 | 40.37 | 39.76 | 39.80 | 449,598 | -0.24(-0.61%) |
Aug 05, 2022 | 39.96 | 40.08 | 39.26 | 40.05 | 340,861 | +0.01(+0.02%) |
Aug 04, 2022 | 40.01 | 40.27 | 39.74 | 40.04 | 212,374 | +0.04(+0.09%) |
Aug 03, 2022 | 40.07 | 40.07 | 39.23 | 40.00 | 242,516 | -0.06(-0.14%) |
Aug 02, 2022 | 40.07 | 40.25 | 39.80 | 40.06 | 434,464 | +0.07(+0.16%) |
Aug 01, 2022 | 39.84 | 40.12 | 37.85 | 39.99 | 316,914 | +0.15(+0.38%) |
Jul 29, 2022 | 39.63 | 40.11 | 39.56 | 39.84 | 434,739 | +0.01(+0.02%) |
Jul 28, 2022 | 39.14 | 39.96 | 38.93 | 39.83 | 360,701 | +1.03(+2.65%) |
Jul 27, 2022 | 38.62 | 39.00 | 38.45 | 38.80 | 379,811 | +0.13(+0.34%) |
Jul 26, 2022 | 38.40 | 38.73 | 38.40 | 38.67 | 464,207 | +0.26(+0.69%) |
Jul 25, 2022 | 37.56 | 38.42 | 37.03 | 38.41 | 512,640 | +0.97(+2.59%) |
Jul 22, 2022 | 37.41 | 37.54 | 37.11 | 37.44 | 206,566 | +0.25(+0.68%) |
Jul 21, 2022 | 37.13 | 37.29 | 36.88 | 37.18 | 385,395 | -0.18(-0.48%) |
Jul 20, 2022 | 37.90 | 38.08 | 37.25 | 37.36 | 360,934 | -0.72(-1.88%) |
Jul 19, 2022 | 37.79 | 38.20 | 37.74 | 38.08 | 528,978 | +0.51(+1.35%) |
Jul 18, 2022 | 37.58 | 37.97 | 37.39 | 37.57 | 483,444 | -0.04(-0.10%) |
Jul 15, 2022 | 37.82 | 37.82 | 37.13 | 37.61 | 252,499 | +0.03(+0.08%) |
Jul 14, 2022 | 37.07 | 37.64 | 37.05 | 37.58 | 267,522 | -0.02(-0.05%) |
Jul 13, 2022 | 37.84 | 38.05 | 37.37 | 37.60 | 316,877 | -0.29(-0.77%) |
Jul 12, 2022 | 37.67 | 38.12 | 37.58 | 37.89 | 325,497 | +0.17(+0.45%) |
Jul 11, 2022 | 37.41 | 38.08 | 37.35 | 37.72 | 383,917 | -0.04(-0.10%) |
Jul 08, 2022 | 38.20 | 38.20 | 37.61 | 37.76 | 309,939 | -0.25(-0.67%) |
Jul 07, 2022 | 38.67 | 38.78 | 37.87 | 38.01 | 316,151 | -0.54(-1.39%) |
Jul 06, 2022 | 38.08 | 38.87 | 37.87 | 38.55 | 418,076 | +0.41(+1.09%) |
Jul 05, 2022 | 39.22 | 39.54 | 37.31 | 38.13 | 420,694 | -1.43(-3.62%) |