Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.10 | 32.66 | 31.95 | 31.99 | 1,254,778 | -0.12(-0.37%) |
Sep 29, 2022 | 31.64 | 32.28 | 31.54 | 32.11 | 730,135 | +0.12(+0.38%) |
Sep 28, 2022 | 31.08 | 32.08 | 30.84 | 31.99 | 900,643 | +0.91(+2.93%) |
Sep 27, 2022 | 30.09 | 31.40 | 30.09 | 31.08 | 1,037,987 | +1.08(+3.60%) |
Sep 26, 2022 | 30.06 | 30.56 | 29.90 | 30.00 | 445,620 | -0.20(-0.66%) |
Sep 23, 2022 | 30.05 | 30.49 | 29.81 | 30.20 | 478,932 | -0.31(-1.02%) |
Sep 22, 2022 | 30.95 | 31.07 | 30.34 | 30.51 | 463,250 | -0.51(-1.64%) |
Sep 21, 2022 | 30.80 | 31.88 | 30.70 | 31.02 | 614,251 | +0.42(+1.37%) |
Sep 20, 2022 | 30.05 | 30.69 | 29.72 | 30.60 | 714,809 | +0.33(+1.09%) |
Sep 19, 2022 | 29.40 | 30.50 | 29.39 | 30.27 | 703,708 | +0.87(+2.96%) |
Sep 16, 2022 | 29.64 | 29.99 | 29.21 | 29.40 | 2,332,064 | -0.29(-0.98%) |
Sep 15, 2022 | 30.17 | 30.27 | 29.65 | 29.69 | 640,786 | -0.62(-2.05%) |
Sep 14, 2022 | 30.57 | 30.57 | 29.65 | 30.31 | 537,716 | -0.27(-0.88%) |
Sep 13, 2022 | 30.19 | 30.91 | 29.97 | 30.58 | 635,611 | -0.28(-0.91%) |
Sep 12, 2022 | 30.58 | 30.88 | 30.41 | 30.86 | 402,055 | +0.42(+1.38%) |
Sep 09, 2022 | 29.66 | 30.50 | 29.66 | 30.44 | 429,177 | +0.88(+2.98%) |
Sep 08, 2022 | 29.48 | 29.84 | 29.23 | 29.56 | 469,025 | -0.11(-0.37%) |
Sep 07, 2022 | 29.50 | 29.82 | 29.30 | 29.67 | 724,486 | +0.10(+0.34%) |
Sep 06, 2022 | 29.96 | 30.07 | 29.37 | 29.57 | 643,178 | -0.09(-0.30%) |
Sep 02, 2022 | 30.62 | 30.62 | 29.51 | 29.66 | 556,390 | -0.68(-2.24%) |
Sep 01, 2022 | 30.25 | 30.50 | 29.70 | 30.34 | 613,896 | -0.21(-0.69%) |
Aug 31, 2022 | 31.09 | 31.10 | 30.33 | 30.55 | 621,356 | -0.36(-1.16%) |
Aug 30, 2022 | 31.21 | 31.36 | 30.63 | 30.91 | 781,334 | -0.23(-0.74%) |
Aug 29, 2022 | 31.09 | 31.54 | 30.68 | 31.14 | 554,164 | -0.37(-1.17%) |
Aug 26, 2022 | 32.82 | 32.82 | 31.37 | 31.51 | 578,029 | -1.30(-3.96%) |
Aug 25, 2022 | 32.52 | 33.04 | 32.24 | 32.81 | 495,306 | +0.42(+1.30%) |
Aug 24, 2022 | 32.48 | 32.69 | 32.16 | 32.39 | 496,995 | +0.06(+0.19%) |
Aug 23, 2022 | 32.11 | 32.41 | 31.81 | 32.33 | 1,183,253 | +0.30(+0.94%) |
Aug 22, 2022 | 32.54 | 32.62 | 31.66 | 32.03 | 576,388 | -0.79(-2.41%) |
Aug 19, 2022 | 33.37 | 33.37 | 32.69 | 32.82 | 499,936 | -0.68(-2.03%) |
Aug 18, 2022 | 33.10 | 33.52 | 32.99 | 33.50 | 454,434 | +0.30(+0.90%) |
Aug 17, 2022 | 33.25 | 33.44 | 32.95 | 33.20 | 504,723 | -0.39(-1.16%) |
Aug 16, 2022 | 33.62 | 33.72 | 33.27 | 33.59 | 915,740 | -0.22(-0.65%) |
Aug 15, 2022 | 34.05 | 34.28 | 33.70 | 33.81 | 561,343 | -0.36(-1.05%) |
Aug 12, 2022 | 33.83 | 34.47 | 33.40 | 34.17 | 451,255 | +0.50(+1.49%) |
Aug 11, 2022 | 33.83 | 34.34 | 33.57 | 33.67 | 421,827 | +0.13(+0.39%) |
Aug 10, 2022 | 33.79 | 33.94 | 33.44 | 33.54 | 492,392 | +0.37(+1.12%) |
Aug 09, 2022 | 33.26 | 33.45 | 32.80 | 33.17 | 641,348 | -0.23(-0.69%) |
Aug 08, 2022 | 33.69 | 34.12 | 33.34 | 33.40 | 525,895 | -0.34(-1.01%) |
Aug 05, 2022 | 32.91 | 33.82 | 32.75 | 33.74 | 335,097 | +0.15(+0.45%) |
Aug 04, 2022 | 33.70 | 34.09 | 33.30 | 33.59 | 516,801 | +0.00(+0.00%) |
Aug 03, 2022 | 32.78 | 33.67 | 32.75 | 33.59 | 756,192 | +0.81(+2.47%) |
Aug 02, 2022 | 32.63 | 33.17 | 32.35 | 32.78 | 665,517 | -0.07(-0.21%) |
Aug 01, 2022 | 32.82 | 33.82 | 32.78 | 32.85 | 704,492 | +0.23(+0.71%) |
Jul 29, 2022 | 32.49 | 32.62 | 31.77 | 32.62 | 1,026,663 | +0.12(+0.37%) |
Jul 28, 2022 | 33.26 | 33.55 | 32.06 | 32.50 | 1,040,537 | -0.80(-2.40%) |
Jul 27, 2022 | 32.67 | 33.40 | 32.12 | 33.30 | 1,122,086 | +0.83(+2.56%) |
Jul 26, 2022 | 34.01 | 34.05 | 32.38 | 32.47 | 776,985 | -1.88(-5.47%) |
Jul 25, 2022 | 33.88 | 34.61 | 33.38 | 34.35 | 610,470 | +0.47(+1.39%) |
Jul 22, 2022 | 34.26 | 34.95 | 33.56 | 33.88 | 950,548 | -0.45(-1.31%) |
Jul 21, 2022 | 34.08 | 35.17 | 33.51 | 34.33 | 966,447 | +0.04(+0.12%) |
Jul 20, 2022 | 34.37 | 35.01 | 33.92 | 34.29 | 1,052,783 | +0.04(+0.12%) |
Jul 19, 2022 | 35.83 | 36.17 | 34.21 | 34.25 | 1,211,789 | -1.18(-3.33%) |
Jul 18, 2022 | 35.49 | 36.27 | 35.20 | 35.43 | 375,660 | +0.02(+0.06%) |
Jul 15, 2022 | 35.56 | 35.79 | 34.84 | 35.41 | 462,907 | +0.34(+0.97%) |
Jul 14, 2022 | 35.21 | 35.35 | 34.60 | 35.07 | 442,647 | -0.43(-1.21%) |
Jul 13, 2022 | 35.78 | 36.02 | 35.17 | 35.50 | 396,579 | -0.41(-1.14%) |
Jul 12, 2022 | 36.28 | 36.71 | 35.68 | 35.91 | 680,668 | -0.66(-1.80%) |
Jul 11, 2022 | 36.85 | 37.11 | 36.38 | 36.57 | 337,273 | -0.46(-1.24%) |
Jul 08, 2022 | 37.94 | 38.26 | 36.88 | 37.03 | 559,810 | -1.12(-2.94%) |
Jul 07, 2022 | 37.56 | 38.44 | 37.56 | 38.15 | 463,275 | +0.38(+1.01%) |
Jul 06, 2022 | 37.52 | 38.20 | 37.07 | 37.77 | 436,988 | +0.22(+0.59%) |
Jul 05, 2022 | 38.24 | 38.60 | 37.23 | 37.55 | 828,678 | -1.27(-3.27%) |