Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.64 | 35.48 | 34.28 | 34.90 | 37,342 | +0.09(+0.25%) |
Sep 29, 2022 | 34.43 | 35.72 | 33.47 | 34.81 | 140,887 | -0.23(-0.65%) |
Sep 28, 2022 | 34.14 | 35.81 | 32.99 | 35.04 | 22,868 | +1.08(+3.19%) |
Sep 27, 2022 | 34.61 | 34.61 | 32.75 | 33.95 | 26,356 | -0.44(-1.29%) |
Sep 26, 2022 | 33.89 | 34.73 | 33.32 | 34.40 | 21,701 | +0.58(+1.72%) |
Sep 23, 2022 | 35.29 | 35.29 | 32.88 | 33.81 | 21,866 | -1.91(-5.35%) |
Sep 22, 2022 | 37.55 | 37.55 | 35.63 | 35.73 | 25,194 | -2.23(-5.87%) |
Sep 21, 2022 | 38.44 | 39.36 | 37.87 | 37.95 | 14,506 | +0.21(+0.55%) |
Sep 20, 2022 | 38.96 | 38.96 | 37.55 | 37.75 | 10,874 | -1.53(-3.89%) |
Sep 19, 2022 | 38.94 | 39.33 | 38.84 | 39.28 | 9,562 | +0.84(+2.18%) |
Sep 16, 2022 | 37.13 | 38.73 | 37.05 | 38.44 | 41,559 | +0.52(+1.38%) |
Sep 15, 2022 | 36.96 | 38.04 | 36.96 | 37.92 | 14,715 | +0.95(+2.56%) |
Sep 14, 2022 | 37.66 | 37.86 | 36.85 | 36.97 | 14,756 | -1.23(-3.23%) |
Sep 13, 2022 | 39.26 | 39.81 | 37.92 | 38.20 | 19,426 | -2.19(-5.42%) |
Sep 12, 2022 | 40.50 | 41.57 | 39.60 | 40.39 | 17,688 | +0.13(+0.32%) |
Sep 09, 2022 | 39.68 | 40.77 | 39.60 | 40.26 | 10,186 | +1.22(+3.13%) |
Sep 08, 2022 | 38.49 | 39.18 | 38.12 | 39.04 | 9,934 | +0.04(+0.10%) |
Sep 07, 2022 | 38.69 | 39.03 | 38.17 | 39.00 | 17,398 | +0.04(+0.10%) |
Sep 06, 2022 | 40.22 | 40.22 | 38.86 | 38.96 | 11,973 | -0.74(-1.86%) |
Sep 02, 2022 | 40.79 | 40.95 | 39.48 | 39.70 | 8,397 | -1.07(-2.64%) |
Sep 01, 2022 | 40.87 | 40.88 | 39.67 | 40.77 | 12,912 | -0.48(-1.17%) |
Aug 31, 2022 | 41.62 | 41.70 | 41.08 | 41.26 | 9,696 | -0.14(-0.33%) |
Aug 30, 2022 | 41.70 | 42.31 | 41.08 | 41.40 | 8,557 | -1.21(-2.85%) |
Aug 29, 2022 | 42.74 | 43.06 | 41.53 | 42.61 | 15,755 | -0.10(-0.23%) |
Aug 26, 2022 | 44.41 | 45.60 | 42.69 | 42.71 | 9,988 | -2.08(-4.64%) |
Aug 25, 2022 | 43.79 | 45.14 | 43.57 | 44.79 | 17,232 | +1.84(+4.29%) |
Aug 24, 2022 | 42.89 | 43.35 | 42.55 | 42.94 | 10,406 | +0.44(+1.04%) |
Aug 23, 2022 | 43.57 | 43.84 | 42.38 | 42.50 | 7,914 | -0.68(-1.58%) |
Aug 22, 2022 | 44.12 | 44.36 | 42.81 | 43.18 | 16,203 | -1.27(-2.86%) |
Aug 19, 2022 | 45.89 | 46.27 | 43.99 | 44.45 | 49,129 | -2.09(-4.49%) |
Aug 18, 2022 | 43.56 | 46.62 | 43.56 | 46.54 | 21,952 | +2.81(+6.42%) |
Aug 17, 2022 | 43.86 | 44.06 | 42.96 | 43.73 | 14,951 | -0.35(-0.81%) |
Aug 16, 2022 | 42.44 | 44.15 | 42.18 | 44.09 | 14,967 | +0.91(+2.10%) |
Aug 15, 2022 | 41.06 | 43.32 | 40.77 | 43.18 | 15,607 | +1.19(+2.84%) |
Aug 12, 2022 | 38.53 | 41.99 | 38.53 | 41.99 | 23,943 | +2.16(+5.42%) |
Aug 11, 2022 | 40.17 | 40.39 | 39.69 | 39.83 | 12,094 | -0.35(-0.88%) |
Aug 10, 2022 | 39.16 | 40.18 | 38.87 | 40.18 | 9,609 | +1.58(+4.09%) |
Aug 09, 2022 | 40.45 | 40.45 | 38.11 | 38.61 | 19,018 | -1.68(-4.16%) |
Aug 08, 2022 | 40.50 | 40.67 | 39.85 | 40.28 | 21,423 | -0.13(-0.32%) |
Aug 05, 2022 | 39.74 | 40.52 | 39.74 | 40.41 | 10,151 | +0.04(+0.10%) |
Aug 04, 2022 | 39.93 | 40.56 | 39.93 | 40.37 | 8,939 | +0.02(+0.05%) |
Aug 03, 2022 | 39.83 | 40.60 | 39.48 | 40.35 | 10,713 | +0.74(+1.87%) |
Aug 02, 2022 | 39.95 | 40.19 | 39.41 | 39.61 | 14,006 | -0.78(-1.93%) |
Aug 01, 2022 | 41.16 | 42.45 | 39.68 | 40.39 | 19,223 | -0.97(-2.34%) |
Jul 29, 2022 | 40.98 | 42.11 | 40.72 | 41.36 | 22,016 | +1.50(+3.76%) |
Jul 28, 2022 | 35.88 | 40.27 | 35.88 | 39.86 | 30,094 | +3.84(+10.68%) |
Jul 27, 2022 | 34.11 | 36.26 | 34.11 | 36.01 | 36,734 | +1.38(+3.98%) |
Jul 26, 2022 | 34.61 | 34.78 | 34.39 | 34.63 | 8,889 | +0.10(+0.29%) |
Jul 25, 2022 | 34.33 | 34.56 | 33.98 | 34.53 | 18,630 | +0.17(+0.49%) |
Jul 22, 2022 | 34.26 | 34.56 | 33.93 | 34.37 | 12,126 | -0.37(-1.08%) |
Jul 21, 2022 | 35.04 | 35.10 | 34.34 | 34.74 | 15,499 | -0.44(-1.26%) |
Jul 20, 2022 | 34.50 | 35.46 | 34.01 | 35.18 | 16,655 | +0.51(+1.48%) |
Jul 19, 2022 | 33.29 | 34.69 | 33.16 | 34.67 | 24,986 | +1.49(+4.49%) |
Jul 18, 2022 | 33.52 | 33.72 | 32.23 | 33.18 | 22,587 | -0.28(-0.82%) |
Jul 15, 2022 | 33.00 | 33.84 | 31.40 | 33.46 | 30,808 | +0.76(+2.32%) |
Jul 14, 2022 | 32.29 | 32.79 | 31.72 | 32.70 | 11,116 | +0.04(+0.12%) |
Jul 13, 2022 | 32.55 | 33.05 | 32.42 | 32.66 | 9,930 | -0.55(-1.66%) |
Jul 12, 2022 | 33.87 | 33.89 | 33.05 | 33.21 | 15,897 | -0.40(-1.20%) |
Jul 11, 2022 | 34.47 | 34.83 | 33.27 | 33.62 | 19,763 | -0.86(-2.48%) |
Jul 08, 2022 | 34.79 | 35.26 | 34.47 | 34.47 | 15,564 | -0.37(-1.07%) |
Jul 07, 2022 | 35.18 | 35.60 | 34.82 | 34.85 | 33,229 | +0.02(+0.06%) |
Jul 06, 2022 | 34.97 | 35.03 | 34.28 | 34.83 | 21,086 | -0.49(-1.39%) |
Jul 05, 2022 | 35.37 | 35.42 | 34.56 | 35.32 | 23,032 | -0.78(-2.15%) |