Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.66 | 33.82 | 32.56 | 32.62 | 547,224 | -0.58(-1.75%) |
Sep 29, 2022 | 33.35 | 33.35 | 32.33 | 33.20 | 623,966 | -0.85(-2.50%) |
Sep 28, 2022 | 32.86 | 34.41 | 32.41 | 34.05 | 439,922 | +0.74(+2.22%) |
Sep 27, 2022 | 33.09 | 33.52 | 32.34 | 33.31 | 377,061 | +1.01(+3.13%) |
Sep 26, 2022 | 32.59 | 33.52 | 32.17 | 32.30 | 465,989 | -0.64(-1.94%) |
Sep 23, 2022 | 32.82 | 33.11 | 32.12 | 32.94 | 380,935 | -0.30(-0.90%) |
Sep 22, 2022 | 34.65 | 34.73 | 33.03 | 33.24 | 716,066 | -1.66(-4.76%) |
Sep 21, 2022 | 34.76 | 36.70 | 34.50 | 34.90 | 556,329 | +0.46(+1.34%) |
Sep 20, 2022 | 34.79 | 34.85 | 34.05 | 34.44 | 418,404 | -0.53(-1.52%) |
Sep 19, 2022 | 34.02 | 35.09 | 34.00 | 34.97 | 370,225 | +0.44(+1.27%) |
Sep 16, 2022 | 34.25 | 34.86 | 33.72 | 34.53 | 1,125,976 | +0.01(+0.03%) |
Sep 15, 2022 | 34.53 | 35.46 | 33.95 | 34.52 | 556,588 | -0.33(-0.95%) |
Sep 14, 2022 | 35.12 | 35.51 | 34.53 | 34.85 | 626,437 | -0.04(-0.11%) |
Sep 13, 2022 | 36.04 | 36.59 | 34.70 | 34.89 | 651,974 | -3.07(-8.09%) |
Sep 12, 2022 | 38.38 | 38.39 | 37.47 | 37.96 | 305,228 | +0.07(+0.18%) |
Sep 09, 2022 | 37.50 | 38.36 | 37.46 | 37.89 | 517,951 | +1.06(+2.88%) |
Sep 08, 2022 | 35.97 | 37.25 | 35.68 | 36.83 | 314,191 | +0.36(+0.99%) |
Sep 07, 2022 | 35.98 | 36.78 | 35.53 | 36.47 | 589,970 | +0.69(+1.93%) |
Sep 06, 2022 | 35.98 | 35.98 | 34.52 | 35.78 | 737,815 | -0.05(-0.14%) |
Sep 02, 2022 | 35.18 | 36.12 | 34.67 | 35.83 | 898,857 | +1.53(+4.46%) |
Sep 01, 2022 | 35.26 | 35.26 | 33.03 | 34.30 | 1,329,770 | -1.63(-4.54%) |
Aug 31, 2022 | 36.83 | 37.06 | 35.90 | 35.93 | 854,019 | -1.19(-3.21%) |
Aug 30, 2022 | 37.67 | 37.78 | 36.51 | 37.12 | 482,007 | +0.01(+0.03%) |
Aug 29, 2022 | 37.83 | 38.81 | 37.04 | 37.11 | 461,528 | -1.44(-3.74%) |
Aug 26, 2022 | 40.62 | 40.90 | 38.50 | 38.55 | 563,490 | -2.15(-5.28%) |
Aug 25, 2022 | 38.65 | 40.74 | 38.50 | 40.70 | 487,882 | +2.30(+5.99%) |
Aug 24, 2022 | 37.77 | 38.58 | 37.65 | 38.40 | 372,926 | +0.44(+1.16%) |
Aug 23, 2022 | 37.81 | 38.72 | 37.80 | 37.96 | 242,773 | +0.30(+0.80%) |
Aug 22, 2022 | 38.51 | 38.61 | 37.44 | 37.66 | 637,831 | -1.80(-4.56%) |
Aug 19, 2022 | 39.92 | 40.27 | 39.01 | 39.46 | 480,242 | -1.54(-3.76%) |
Aug 18, 2022 | 38.87 | 41.12 | 38.78 | 41.00 | 498,802 | +2.19(+5.64%) |
Aug 17, 2022 | 40.15 | 40.46 | 38.38 | 38.81 | 416,545 | -2.15(-5.25%) |
Aug 16, 2022 | 40.93 | 41.56 | 40.33 | 40.96 | 362,985 | -0.44(-1.06%) |
Aug 15, 2022 | 40.96 | 41.68 | 40.50 | 41.40 | 327,031 | -0.04(-0.10%) |
Aug 12, 2022 | 40.71 | 41.77 | 40.23 | 41.44 | 463,843 | +1.27(+3.16%) |
Aug 11, 2022 | 40.67 | 41.70 | 40.09 | 40.17 | 478,791 | +0.12(+0.30%) |
Aug 10, 2022 | 39.11 | 40.36 | 38.47 | 40.05 | 593,662 | +2.38(+6.32%) |
Aug 09, 2022 | 40.38 | 40.58 | 37.42 | 37.67 | 671,643 | -3.93(-9.45%) |
Aug 08, 2022 | 42.06 | 42.39 | 40.77 | 41.60 | 442,026 | -0.70(-1.65%) |
Aug 05, 2022 | 41.20 | 42.53 | 41.08 | 42.30 | 409,817 | +0.23(+0.55%) |
Aug 04, 2022 | 42.30 | 42.82 | 41.64 | 42.07 | 556,592 | -0.32(-0.75%) |
Aug 03, 2022 | 40.71 | 42.81 | 40.45 | 42.39 | 665,807 | +1.65(+4.05%) |
Aug 02, 2022 | 39.77 | 41.78 | 39.77 | 40.74 | 646,769 | +0.47(+1.17%) |
Aug 01, 2022 | 39.99 | 40.83 | 39.41 | 40.27 | 613,924 | -0.14(-0.35%) |
Jul 29, 2022 | 39.33 | 40.73 | 38.83 | 40.41 | 873,228 | +1.10(+2.80%) |
Jul 28, 2022 | 41.57 | 41.99 | 39.16 | 39.31 | 1,492,948 | -1.81(-4.40%) |
Jul 27, 2022 | 39.27 | 41.44 | 39.27 | 41.12 | 900,307 | +2.38(+6.14%) |
Jul 26, 2022 | 38.30 | 38.87 | 38.01 | 38.74 | 438,070 | -0.18(-0.46%) |
Jul 25, 2022 | 38.55 | 39.01 | 38.00 | 38.92 | 435,971 | +0.10(+0.26%) |
Jul 22, 2022 | 39.94 | 40.03 | 38.30 | 38.82 | 450,726 | -1.59(-3.93%) |
Jul 21, 2022 | 40.18 | 40.58 | 39.59 | 40.41 | 693,403 | +0.44(+1.10%) |
Jul 20, 2022 | 37.39 | 40.00 | 37.28 | 39.97 | 1,213,618 | +2.28(+6.05%) |
Jul 19, 2022 | 35.64 | 37.75 | 35.28 | 37.69 | 980,130 | +2.57(+7.32%) |
Jul 18, 2022 | 35.79 | 35.79 | 34.81 | 35.12 | 723,260 | +0.02(+0.06%) |
Jul 15, 2022 | 35.46 | 35.46 | 34.11 | 35.10 | 510,693 | +0.55(+1.59%) |
Jul 14, 2022 | 33.11 | 34.70 | 32.52 | 34.55 | 588,057 | +1.29(+3.88%) |
Jul 13, 2022 | 32.52 | 33.73 | 32.45 | 33.26 | 378,794 | +0.07(+0.21%) |
Jul 12, 2022 | 33.73 | 33.83 | 32.70 | 33.19 | 515,611 | -0.06(-0.18%) |
Jul 11, 2022 | 34.19 | 34.96 | 33.07 | 33.25 | 429,263 | -1.88(-5.35%) |
Jul 08, 2022 | 32.84 | 35.30 | 32.73 | 35.13 | 1,483,267 | +1.78(+5.34%) |
Jul 07, 2022 | 32.14 | 33.48 | 32.14 | 33.35 | 559,531 | +2.05(+6.55%) |
Jul 06, 2022 | 31.53 | 31.84 | 30.60 | 31.30 | 761,745 | -0.32(-1.01%) |
Jul 05, 2022 | 30.50 | 31.75 | 30.17 | 31.62 | 978,859 | +0.00(+0.00%) |