Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.66 | 31.48 | 30.39 | 30.91 | 291,634 | +0.08(+0.25%) |
Sep 29, 2022 | 31.13 | 31.62 | 30.59 | 30.83 | 629,292 | -0.80(-2.54%) |
Sep 28, 2022 | 29.55 | 31.71 | 29.55 | 31.63 | 646,051 | +1.64(+5.46%) |
Sep 27, 2022 | 28.92 | 30.02 | 28.87 | 29.99 | 612,475 | +1.50(+5.28%) |
Sep 26, 2022 | 28.12 | 29.54 | 28.02 | 28.49 | 596,907 | +0.40(+1.42%) |
Sep 23, 2022 | 29.15 | 29.53 | 27.86 | 28.09 | 453,832 | -2.11(-7.00%) |
Sep 22, 2022 | 31.00 | 31.61 | 30.16 | 30.21 | 450,324 | -0.20(-0.67%) |
Sep 21, 2022 | 31.66 | 31.93 | 30.38 | 30.41 | 475,427 | -0.89(-2.85%) |
Sep 20, 2022 | 31.71 | 32.26 | 31.02 | 31.30 | 510,202 | -1.09(-3.35%) |
Sep 19, 2022 | 31.29 | 32.52 | 31.07 | 32.39 | 435,748 | +0.41(+1.27%) |
Sep 16, 2022 | 32.76 | 33.30 | 31.55 | 31.98 | 814,994 | -1.20(-3.62%) |
Sep 15, 2022 | 33.92 | 34.72 | 33.16 | 33.18 | 494,298 | -1.04(-3.05%) |
Sep 14, 2022 | 33.75 | 34.45 | 33.29 | 34.23 | 380,249 | +0.59(+1.75%) |
Sep 13, 2022 | 34.89 | 34.95 | 33.50 | 33.64 | 401,728 | -2.01(-5.63%) |
Sep 12, 2022 | 35.63 | 36.36 | 35.10 | 35.65 | 273,172 | +0.42(+1.21%) |
Sep 09, 2022 | 35.52 | 36.19 | 35.00 | 35.22 | 403,647 | +0.73(+2.13%) |
Sep 08, 2022 | 33.58 | 34.53 | 32.84 | 34.49 | 590,193 | +0.71(+2.11%) |
Sep 07, 2022 | 33.77 | 34.24 | 33.48 | 33.77 | 559,485 | -0.05(-0.14%) |
Sep 06, 2022 | 35.69 | 35.90 | 33.73 | 33.82 | 433,629 | -1.24(-3.55%) |
Sep 02, 2022 | 35.05 | 35.70 | 34.73 | 35.07 | 346,275 | +0.60(+1.74%) |
Sep 01, 2022 | 34.26 | 34.64 | 33.46 | 34.47 | 418,790 | -0.37(-1.05%) |
Aug 31, 2022 | 35.61 | 35.67 | 34.79 | 34.83 | 417,578 | -1.20(-3.32%) |
Aug 30, 2022 | 38.18 | 38.31 | 35.93 | 36.03 | 277,472 | -2.44(-6.35%) |
Aug 29, 2022 | 38.13 | 39.11 | 37.74 | 38.47 | 305,616 | -0.02(-0.05%) |
Aug 26, 2022 | 39.76 | 39.96 | 38.32 | 38.49 | 263,566 | -1.12(-2.83%) |
Aug 25, 2022 | 38.94 | 40.13 | 38.94 | 39.61 | 377,340 | +0.72(+1.86%) |
Aug 24, 2022 | 37.97 | 38.98 | 37.73 | 38.89 | 407,451 | +0.83(+2.18%) |
Aug 23, 2022 | 36.47 | 38.16 | 36.47 | 38.06 | 377,212 | +2.08(+5.79%) |
Aug 22, 2022 | 35.38 | 35.98 | 34.84 | 35.97 | 206,304 | -0.10(-0.27%) |
Aug 19, 2022 | 36.55 | 36.64 | 35.91 | 36.07 | 690,492 | -0.95(-2.55%) |
Aug 18, 2022 | 36.29 | 37.19 | 35.83 | 37.02 | 529,054 | +1.14(+3.17%) |
Aug 17, 2022 | 35.62 | 35.99 | 34.96 | 35.88 | 382,861 | -0.10(-0.27%) |
Aug 16, 2022 | 35.70 | 36.45 | 35.46 | 35.97 | 285,502 | +0.33(+0.92%) |
Aug 15, 2022 | 35.66 | 35.76 | 34.84 | 35.65 | 361,838 | -1.42(-3.83%) |
Aug 12, 2022 | 36.46 | 37.19 | 36.22 | 37.06 | 203,754 | +0.62(+1.69%) |
Aug 11, 2022 | 36.24 | 36.86 | 36.17 | 36.45 | 267,148 | +0.69(+1.94%) |
Aug 10, 2022 | 34.92 | 36.13 | 34.73 | 35.75 | 358,260 | +1.35(+3.93%) |
Aug 09, 2022 | 35.47 | 35.52 | 34.06 | 34.40 | 359,763 | -0.92(-2.60%) |
Aug 08, 2022 | 34.66 | 35.55 | 34.48 | 35.32 | 380,112 | +0.80(+2.32%) |
Aug 05, 2022 | 33.84 | 35.03 | 33.84 | 34.52 | 367,781 | +0.20(+0.59%) |
Aug 04, 2022 | 34.16 | 35.06 | 34.10 | 34.31 | 305,457 | +0.12(+0.34%) |
Aug 03, 2022 | 34.94 | 35.10 | 34.15 | 34.20 | 298,957 | -0.62(-1.77%) |
Aug 02, 2022 | 34.89 | 35.58 | 34.44 | 34.82 | 329,339 | -0.14(-0.39%) |
Aug 01, 2022 | 35.22 | 35.30 | 34.16 | 34.95 | 470,727 | -0.95(-2.63%) |
Jul 29, 2022 | 35.17 | 36.45 | 34.87 | 35.90 | 1,087,904 | +0.40(+1.11%) |
Jul 28, 2022 | 37.49 | 37.54 | 34.66 | 35.50 | 1,423,513 | -2.72(-7.12%) |
Jul 27, 2022 | 37.76 | 38.47 | 37.43 | 38.22 | 811,681 | +0.38(+0.99%) |
Jul 26, 2022 | 38.16 | 38.46 | 37.68 | 37.85 | 365,612 | -0.47(-1.23%) |
Jul 25, 2022 | 37.88 | 38.48 | 37.08 | 38.32 | 368,688 | +1.24(+3.33%) |
Jul 22, 2022 | 37.55 | 38.54 | 36.72 | 37.08 | 349,247 | -0.44(-1.18%) |
Jul 21, 2022 | 36.88 | 37.53 | 36.34 | 37.53 | 307,783 | -0.03(-0.08%) |
Jul 20, 2022 | 37.64 | 37.75 | 37.00 | 37.56 | 279,909 | -0.20(-0.54%) |
Jul 19, 2022 | 36.26 | 37.86 | 36.26 | 37.76 | 463,530 | +1.65(+4.57%) |
Jul 18, 2022 | 35.97 | 36.63 | 35.89 | 36.11 | 462,534 | +1.08(+3.09%) |
Jul 15, 2022 | 34.01 | 35.38 | 33.94 | 35.03 | 576,950 | +2.00(+6.05%) |
Jul 14, 2022 | 33.64 | 33.77 | 31.94 | 33.03 | 788,019 | -1.97(-5.62%) |
Jul 13, 2022 | 34.21 | 35.39 | 33.80 | 35.00 | 935,364 | +0.21(+0.61%) |
Jul 12, 2022 | 35.54 | 36.20 | 34.69 | 34.79 | 711,498 | -1.45(-3.99%) |
Jul 11, 2022 | 36.30 | 37.13 | 35.87 | 36.23 | 459,253 | -0.93(-2.49%) |
Jul 08, 2022 | 37.63 | 38.05 | 36.74 | 37.16 | 433,682 | -0.47(-1.26%) |
Jul 07, 2022 | 36.01 | 38.00 | 35.92 | 37.63 | 582,136 | +2.56(+7.29%) |
Jul 06, 2022 | 35.19 | 35.69 | 33.34 | 35.08 | 626,725 | -0.37(-1.03%) |
Jul 05, 2022 | 36.31 | 36.82 | 35.00 | 35.44 | 551,593 | -1.43(-3.87%) |