Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.86 | 32.56 | 31.86 | 32.13 | 802,635 | +0.20(+0.63%) |
Sep 29, 2022 | 32.42 | 32.43 | 31.40 | 31.93 | 1,469,796 | -0.71(-2.18%) |
Sep 28, 2022 | 31.59 | 32.74 | 31.64 | 32.64 | 442,572 | +0.82(+2.58%) |
Sep 27, 2022 | 31.87 | 32.28 | 31.43 | 31.82 | 554,263 | +0.30(+0.95%) |
Sep 26, 2022 | 31.76 | 32.24 | 31.46 | 31.52 | 517,236 | -0.31(-0.97%) |
Sep 23, 2022 | 32.06 | 32.36 | 31.54 | 31.83 | 759,910 | -1.51(-4.53%) |
Sep 22, 2022 | 33.68 | 33.68 | 33.12 | 33.34 | 565,635 | -0.75(-2.20%) |
Sep 21, 2022 | 34.76 | 34.98 | 34.05 | 34.09 | 384,038 | -0.69(-1.98%) |
Sep 20, 2022 | 34.50 | 35.05 | 34.38 | 34.78 | 420,892 | -0.14(-0.40%) |
Sep 19, 2022 | 35.28 | 35.32 | 34.30 | 34.92 | 654,075 | -1.54(-4.22%) |
Sep 16, 2022 | 36.06 | 36.57 | 35.82 | 36.46 | 746,503 | +0.04(+0.11%) |
Sep 15, 2022 | 36.43 | 36.68 | 36.13 | 36.42 | 366,786 | -0.01(-0.03%) |
Sep 14, 2022 | 37.01 | 37.02 | 36.02 | 36.43 | 447,859 | +0.13(+0.36%) |
Sep 13, 2022 | 36.90 | 37.02 | 36.12 | 36.30 | 269,610 | -1.01(-2.71%) |
Sep 12, 2022 | 37.03 | 37.51 | 36.99 | 37.31 | 268,927 | -0.13(-0.35%) |
Sep 09, 2022 | 37.46 | 37.68 | 37.33 | 37.44 | 319,121 | -0.05(-0.13%) |
Sep 08, 2022 | 36.30 | 37.49 | 36.25 | 37.49 | 466,838 | +1.05(+2.88%) |
Sep 07, 2022 | 35.61 | 36.56 | 35.61 | 36.44 | 379,866 | +0.84(+2.36%) |
Sep 06, 2022 | 35.69 | 36.35 | 35.24 | 35.60 | 457,978 | +0.47(+1.34%) |
Sep 02, 2022 | 35.75 | 36.13 | 34.86 | 35.13 | 592,563 | -0.53(-1.49%) |
Sep 01, 2022 | 34.66 | 35.69 | 34.30 | 35.66 | 816,610 | +0.17(+0.48%) |
Aug 31, 2022 | 35.54 | 35.99 | 35.46 | 35.49 | 411,680 | +0.23(+0.65%) |
Aug 30, 2022 | 35.53 | 35.63 | 34.98 | 35.26 | 618,068 | +0.28(+0.80%) |
Aug 29, 2022 | 34.77 | 35.47 | 34.70 | 34.98 | 486,475 | -0.16(-0.46%) |
Aug 26, 2022 | 36.74 | 36.81 | 35.12 | 35.14 | 595,588 | -1.55(-4.22%) |
Aug 25, 2022 | 36.80 | 36.95 | 36.44 | 36.69 | 309,265 | +0.10(+0.27%) |
Aug 24, 2022 | 35.78 | 36.92 | 35.77 | 36.59 | 529,656 | +1.39(+3.95%) |
Aug 23, 2022 | 34.80 | 35.34 | 34.60 | 35.20 | 380,963 | -0.10(-0.28%) |
Aug 22, 2022 | 35.54 | 35.96 | 35.21 | 35.30 | 334,807 | -0.59(-1.64%) |
Aug 19, 2022 | 35.95 | 36.18 | 35.78 | 35.89 | 334,070 | -0.04(-0.11%) |
Aug 18, 2022 | 35.84 | 36.04 | 35.47 | 35.93 | 487,715 | -0.34(-0.94%) |
Aug 17, 2022 | 36.46 | 36.71 | 36.20 | 36.27 | 368,842 | -0.17(-0.47%) |
Aug 16, 2022 | 36.57 | 36.68 | 35.96 | 36.44 | 423,560 | -0.80(-2.15%) |
Aug 15, 2022 | 36.84 | 37.29 | 36.80 | 37.24 | 345,560 | +0.23(+0.62%) |
Aug 12, 2022 | 36.88 | 37.15 | 36.45 | 37.01 | 563,806 | -0.69(-1.83%) |
Aug 11, 2022 | 37.25 | 38.17 | 37.25 | 37.70 | 1,296,042 | +2.01(+5.63%) |
Aug 10, 2022 | 35.95 | 36.18 | 35.44 | 35.69 | 789,410 | +0.56(+1.59%) |
Aug 09, 2022 | 35.49 | 35.60 | 35.00 | 35.13 | 621,044 | -0.08(-0.23%) |
Aug 08, 2022 | 35.12 | 35.41 | 34.36 | 35.21 | 1,056,210 | +0.06(+0.17%) |
Aug 05, 2022 | 35.11 | 35.34 | 34.72 | 35.15 | 622,434 | -0.86(-2.39%) |
Aug 04, 2022 | 35.77 | 36.29 | 35.72 | 36.01 | 492,801 | +0.58(+1.64%) |
Aug 03, 2022 | 34.83 | 35.50 | 34.78 | 35.43 | 836,700 | +0.62(+1.78%) |
Aug 02, 2022 | 34.73 | 35.20 | 34.68 | 34.81 | 707,040 | -0.27(-0.77%) |
Aug 01, 2022 | 34.97 | 35.90 | 34.97 | 35.08 | 969,589 | -0.54(-1.52%) |
Jul 29, 2022 | 35.67 | 35.98 | 35.38 | 35.62 | 412,318 | -0.18(-0.50%) |
Jul 28, 2022 | 35.97 | 36.03 | 35.03 | 35.80 | 776,115 | -0.67(-1.84%) |
Jul 27, 2022 | 35.52 | 36.68 | 35.52 | 36.47 | 1,016,252 | +0.70(+1.96%) |
Jul 26, 2022 | 35.47 | 35.90 | 35.24 | 35.77 | 635,104 | +0.23(+0.65%) |
Jul 25, 2022 | 35.40 | 35.58 | 34.88 | 35.54 | 566,838 | -0.14(-0.39%) |
Jul 22, 2022 | 35.84 | 36.30 | 35.50 | 35.68 | 463,787 | -0.27(-0.75%) |
Jul 21, 2022 | 35.27 | 35.95 | 35.21 | 35.95 | 334,304 | +0.91(+2.60%) |
Jul 20, 2022 | 35.17 | 35.47 | 34.77 | 35.04 | 452,028 | -0.69(-1.93%) |
Jul 19, 2022 | 35.28 | 35.81 | 35.09 | 35.73 | 475,896 | +1.54(+4.50%) |
Jul 18, 2022 | 34.59 | 34.99 | 34.08 | 34.19 | 575,886 | -0.12(-0.35%) |
Jul 15, 2022 | 34.22 | 34.69 | 34.06 | 34.31 | 2,364,683 | +0.22(+0.65%) |
Jul 14, 2022 | 33.59 | 34.50 | 33.38 | 34.09 | 1,430,554 | +0.34(+1.01%) |
Jul 13, 2022 | 32.86 | 34.25 | 32.80 | 33.75 | 596,154 | +0.42(+1.26%) |
Jul 12, 2022 | 33.56 | 33.70 | 32.85 | 33.33 | 406,602 | -0.50(-1.48%) |
Jul 11, 2022 | 33.85 | 34.19 | 33.49 | 33.83 | 444,268 | -0.42(-1.23%) |
Jul 08, 2022 | 33.54 | 34.26 | 33.50 | 34.25 | 332,601 | +0.35(+1.03%) |
Jul 07, 2022 | 33.13 | 33.90 | 33.04 | 33.90 | 582,812 | +0.60(+1.80%) |
Jul 06, 2022 | 33.04 | 33.45 | 32.97 | 33.30 | 567,638 | -0.64(-1.89%) |
Jul 05, 2022 | 32.89 | 33.95 | 32.83 | 33.94 | 481,827 | +0.51(+1.53%) |