Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.20 | 33.03 | 31.49 | 31.51 | 459,754 | -0.81(-2.51%) |
Sep 29, 2022 | 32.15 | 32.48 | 31.89 | 32.32 | 490,386 | -0.50(-1.52%) |
Sep 28, 2022 | 32.06 | 33.09 | 31.81 | 32.82 | 282,182 | +1.03(+3.24%) |
Sep 27, 2022 | 32.14 | 32.55 | 31.26 | 31.79 | 544,444 | +0.04(+0.13%) |
Sep 26, 2022 | 32.00 | 32.51 | 30.86 | 31.75 | 470,120 | -0.50(-1.55%) |
Sep 23, 2022 | 33.00 | 33.21 | 31.43 | 32.25 | 478,663 | -1.30(-3.87%) |
Sep 22, 2022 | 34.43 | 34.56 | 33.52 | 33.55 | 397,414 | -1.04(-3.01%) |
Sep 21, 2022 | 35.43 | 35.53 | 34.16 | 34.59 | 494,658 | -0.56(-1.59%) |
Sep 20, 2022 | 35.68 | 35.96 | 34.76 | 35.15 | 384,666 | -1.68(-4.56%) |
Sep 19, 2022 | 35.26 | 36.85 | 35.26 | 36.83 | 193,409 | +0.90(+2.50%) |
Sep 16, 2022 | 36.43 | 36.73 | 35.23 | 35.93 | 401,465 | -1.62(-4.31%) |
Sep 15, 2022 | 37.72 | 38.37 | 37.30 | 37.55 | 195,340 | -0.32(-0.84%) |
Sep 14, 2022 | 37.85 | 38.02 | 36.90 | 37.87 | 189,339 | +0.02(+0.05%) |
Sep 13, 2022 | 38.95 | 39.76 | 37.72 | 37.85 | 270,163 | -2.95(-7.23%) |
Sep 12, 2022 | 39.93 | 40.96 | 39.36 | 40.80 | 438,513 | +1.25(+3.16%) |
Sep 09, 2022 | 39.09 | 39.77 | 37.99 | 39.55 | 303,637 | +0.83(+2.14%) |
Sep 08, 2022 | 38.12 | 38.87 | 37.35 | 38.72 | 167,050 | +0.12(+0.31%) |
Sep 07, 2022 | 37.37 | 38.63 | 37.00 | 38.60 | 311,650 | +0.99(+2.63%) |
Sep 06, 2022 | 37.82 | 37.82 | 36.95 | 37.61 | 158,766 | +0.03(+0.08%) |
Sep 02, 2022 | 38.42 | 38.60 | 37.15 | 37.58 | 213,525 | -0.17(-0.45%) |
Sep 01, 2022 | 38.41 | 38.60 | 36.56 | 37.75 | 431,819 | -1.40(-3.58%) |
Aug 31, 2022 | 40.00 | 40.12 | 39.13 | 39.15 | 333,718 | -0.64(-1.61%) |
Aug 30, 2022 | 39.98 | 40.46 | 39.45 | 39.79 | 307,494 | -0.19(-0.48%) |
Aug 29, 2022 | 40.10 | 40.56 | 39.72 | 39.98 | 316,142 | -0.56(-1.38%) |
Aug 26, 2022 | 41.83 | 42.53 | 40.36 | 40.54 | 354,575 | -1.31(-3.13%) |
Aug 25, 2022 | 41.39 | 42.35 | 40.87 | 41.85 | 173,766 | +0.83(+2.02%) |
Aug 24, 2022 | 40.23 | 41.46 | 40.06 | 41.02 | 218,929 | +0.77(+1.91%) |
Aug 23, 2022 | 40.62 | 41.43 | 40.22 | 40.25 | 162,201 | -0.60(-1.47%) |
Aug 22, 2022 | 41.36 | 42.17 | 40.60 | 40.85 | 271,922 | -1.64(-3.86%) |
Aug 19, 2022 | 43.86 | 43.98 | 42.26 | 42.49 | 296,825 | -1.76(-3.98%) |
Aug 18, 2022 | 43.38 | 44.41 | 43.25 | 44.25 | 237,068 | +0.56(+1.28%) |
Aug 17, 2022 | 43.43 | 44.12 | 42.99 | 43.69 | 269,701 | -0.25(-0.57%) |
Aug 16, 2022 | 43.58 | 44.12 | 43.10 | 43.94 | 291,599 | -0.12(-0.27%) |
Aug 15, 2022 | 43.55 | 44.06 | 43.19 | 44.06 | 205,303 | +0.03(+0.07%) |
Aug 12, 2022 | 43.00 | 44.19 | 42.59 | 44.03 | 262,230 | +1.30(+3.04%) |
Aug 11, 2022 | 42.78 | 43.46 | 42.27 | 42.73 | 233,654 | +0.37(+0.87%) |
Aug 10, 2022 | 41.39 | 42.55 | 41.17 | 42.36 | 304,612 | +2.02(+5.01%) |
Aug 09, 2022 | 41.51 | 41.55 | 39.72 | 40.34 | 353,629 | -1.42(-3.40%) |
Aug 08, 2022 | 42.27 | 43.35 | 41.65 | 41.76 | 307,846 | -0.43(-1.02%) |
Aug 05, 2022 | 42.15 | 42.61 | 41.01 | 42.19 | 291,020 | -0.53(-1.24%) |
Aug 04, 2022 | 41.92 | 43.87 | 41.92 | 42.72 | 373,050 | +0.31(+0.73%) |
Aug 03, 2022 | 40.92 | 42.44 | 40.71 | 42.41 | 487,294 | +1.74(+4.28%) |
Aug 02, 2022 | 40.20 | 41.38 | 39.98 | 40.67 | 217,167 | +0.05(+0.12%) |
Aug 01, 2022 | 39.88 | 41.06 | 39.24 | 40.62 | 247,141 | +0.19(+0.47%) |
Jul 29, 2022 | 39.55 | 40.81 | 39.55 | 40.43 | 360,736 | +0.85(+2.15%) |
Jul 28, 2022 | 38.68 | 39.77 | 37.89 | 39.58 | 224,999 | +1.11(+2.89%) |
Jul 27, 2022 | 37.41 | 39.02 | 37.11 | 38.47 | 278,361 | +1.47(+3.97%) |
Jul 26, 2022 | 37.72 | 37.85 | 36.93 | 37.00 | 308,607 | -0.99(-2.61%) |
Jul 25, 2022 | 37.35 | 38.58 | 37.27 | 37.99 | 250,239 | +0.42(+1.12%) |
Jul 22, 2022 | 37.99 | 38.22 | 37.21 | 37.57 | 172,902 | -0.24(-0.63%) |
Jul 21, 2022 | 36.76 | 37.87 | 36.41 | 37.81 | 241,749 | +0.95(+2.58%) |
Jul 20, 2022 | 35.84 | 37.03 | 35.38 | 36.86 | 386,049 | +1.09(+3.05%) |
Jul 19, 2022 | 35.50 | 36.09 | 35.50 | 35.77 | 308,412 | +0.83(+2.38%) |
Jul 18, 2022 | 35.60 | 36.18 | 34.74 | 34.94 | 276,781 | -0.69(-1.94%) |
Jul 15, 2022 | 34.54 | 35.79 | 34.54 | 35.63 | 262,285 | +1.41(+4.12%) |
Jul 14, 2022 | 33.71 | 34.26 | 33.09 | 34.22 | 298,262 | +0.03(+0.09%) |
Jul 13, 2022 | 34.87 | 34.97 | 33.92 | 34.19 | 329,599 | -1.40(-3.93%) |
Jul 12, 2022 | 35.44 | 36.50 | 35.18 | 35.59 | 307,535 | +0.11(+0.31%) |
Jul 11, 2022 | 35.89 | 36.04 | 35.32 | 35.48 | 326,778 | -0.83(-2.29%) |
Jul 08, 2022 | 36.21 | 37.00 | 35.66 | 36.31 | 214,930 | +0.20(+0.55%) |
Jul 07, 2022 | 34.88 | 36.19 | 34.88 | 36.11 | 191,234 | +1.36(+3.91%) |
Jul 06, 2022 | 34.53 | 35.35 | 33.86 | 34.75 | 284,574 | +0.02(+0.06%) |
Jul 05, 2022 | 33.80 | 34.80 | 33.34 | 34.73 | 254,730 | +0.20(+0.58%) |