Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.69 | 31.50 | 30.41 | 30.93 | 291,420 | +0.08(+0.25%) |
Sep 29, 2022 | 31.15 | 31.65 | 30.61 | 30.85 | 628,831 | -0.81(-2.54%) |
Sep 28, 2022 | 29.57 | 31.73 | 29.57 | 31.66 | 645,578 | +1.64(+5.46%) |
Sep 27, 2022 | 28.94 | 30.05 | 28.89 | 30.02 | 612,027 | +1.50(+5.28%) |
Sep 26, 2022 | 28.14 | 29.56 | 28.04 | 28.51 | 596,470 | +0.40(+1.42%) |
Sep 23, 2022 | 29.17 | 29.55 | 27.88 | 28.11 | 453,500 | -2.12(-7.00%) |
Sep 22, 2022 | 31.03 | 31.64 | 30.18 | 30.23 | 449,994 | -0.20(-0.67%) |
Sep 21, 2022 | 31.69 | 31.96 | 30.40 | 30.43 | 475,079 | -0.89(-2.85%) |
Sep 20, 2022 | 31.73 | 32.29 | 31.04 | 31.33 | 509,829 | -1.09(-3.35%) |
Sep 19, 2022 | 31.32 | 32.54 | 31.09 | 32.41 | 435,429 | +0.41(+1.27%) |
Sep 16, 2022 | 32.78 | 33.33 | 31.57 | 32.01 | 814,397 | -1.20(-3.62%) |
Sep 15, 2022 | 33.95 | 34.74 | 33.19 | 33.21 | 493,936 | -1.04(-3.05%) |
Sep 14, 2022 | 33.78 | 34.47 | 33.32 | 34.25 | 379,970 | +0.59(+1.75%) |
Sep 13, 2022 | 34.92 | 34.98 | 33.53 | 33.66 | 401,433 | -2.01(-5.63%) |
Sep 12, 2022 | 35.65 | 36.39 | 35.12 | 35.67 | 272,972 | +0.42(+1.21%) |
Sep 09, 2022 | 35.55 | 36.21 | 35.02 | 35.25 | 403,351 | +0.73(+2.13%) |
Sep 08, 2022 | 33.60 | 34.55 | 32.86 | 34.51 | 589,761 | +0.71(+2.11%) |
Sep 07, 2022 | 33.80 | 34.26 | 33.51 | 33.80 | 559,076 | -0.05(-0.14%) |
Sep 06, 2022 | 35.72 | 35.92 | 33.75 | 33.85 | 433,311 | -1.25(-3.55%) |
Sep 02, 2022 | 35.07 | 35.73 | 34.75 | 35.09 | 346,022 | +0.60(+1.74%) |
Sep 01, 2022 | 34.28 | 34.67 | 33.49 | 34.49 | 418,483 | -0.37(-1.05%) |
Aug 31, 2022 | 35.63 | 35.70 | 34.81 | 34.86 | 417,272 | -1.20(-3.32%) |
Aug 30, 2022 | 38.21 | 38.34 | 35.96 | 36.06 | 277,269 | -2.44(-6.35%) |
Aug 29, 2022 | 38.16 | 39.14 | 37.77 | 38.50 | 305,392 | -0.02(-0.05%) |
Aug 26, 2022 | 39.79 | 39.99 | 38.35 | 38.52 | 263,373 | -1.12(-2.83%) |
Aug 25, 2022 | 38.96 | 40.16 | 38.96 | 39.64 | 377,064 | +0.72(+1.86%) |
Aug 24, 2022 | 38.00 | 39.01 | 37.76 | 38.92 | 407,153 | +0.83(+2.18%) |
Aug 23, 2022 | 36.49 | 38.19 | 36.49 | 38.09 | 376,936 | +2.09(+5.79%) |
Aug 22, 2022 | 35.40 | 36.01 | 34.87 | 36.00 | 206,153 | -0.10(-0.27%) |
Aug 19, 2022 | 36.58 | 36.67 | 35.93 | 36.10 | 689,986 | -0.95(-2.55%) |
Aug 18, 2022 | 36.32 | 37.22 | 35.85 | 37.04 | 528,667 | +1.14(+3.17%) |
Aug 17, 2022 | 35.64 | 36.02 | 34.99 | 35.90 | 382,581 | -0.10(-0.27%) |
Aug 16, 2022 | 35.73 | 36.47 | 35.49 | 36.00 | 285,293 | +0.33(+0.92%) |
Aug 15, 2022 | 35.68 | 35.79 | 34.87 | 35.67 | 361,573 | -1.42(-3.83%) |
Aug 12, 2022 | 36.48 | 37.22 | 36.25 | 37.09 | 203,605 | +0.62(+1.69%) |
Aug 11, 2022 | 36.27 | 36.89 | 36.19 | 36.47 | 266,952 | +0.70(+1.94%) |
Aug 10, 2022 | 34.95 | 36.15 | 34.75 | 35.78 | 357,998 | +1.35(+3.93%) |
Aug 09, 2022 | 35.50 | 35.55 | 34.09 | 34.43 | 359,499 | -0.92(-2.60%) |
Aug 08, 2022 | 34.69 | 35.57 | 34.50 | 35.34 | 379,834 | +0.80(+2.32%) |
Aug 05, 2022 | 33.87 | 35.05 | 33.87 | 34.54 | 367,512 | +0.20(+0.59%) |
Aug 04, 2022 | 34.18 | 35.08 | 34.13 | 34.34 | 305,233 | +0.12(+0.34%) |
Aug 03, 2022 | 34.97 | 35.12 | 34.17 | 34.22 | 298,738 | -0.62(-1.77%) |
Aug 02, 2022 | 34.92 | 35.60 | 34.46 | 34.84 | 329,098 | -0.14(-0.39%) |
Aug 01, 2022 | 35.25 | 35.33 | 34.18 | 34.98 | 470,382 | -0.95(-2.63%) |
Jul 29, 2022 | 35.20 | 36.47 | 34.90 | 35.92 | 1,087,107 | +0.40(+1.11%) |
Jul 28, 2022 | 37.52 | 37.56 | 34.69 | 35.53 | 1,422,470 | -2.72(-7.12%) |
Jul 27, 2022 | 37.79 | 38.50 | 37.46 | 38.25 | 811,087 | +0.38(+0.99%) |
Jul 26, 2022 | 38.19 | 38.49 | 37.71 | 37.87 | 365,344 | -0.47(-1.23%) |
Jul 25, 2022 | 37.91 | 38.51 | 37.11 | 38.35 | 368,418 | +1.24(+3.33%) |
Jul 22, 2022 | 37.57 | 38.57 | 36.74 | 37.11 | 348,992 | -0.44(-1.18%) |
Jul 21, 2022 | 36.91 | 37.55 | 36.37 | 37.55 | 307,558 | -0.03(-0.08%) |
Jul 20, 2022 | 37.67 | 37.78 | 37.02 | 37.58 | 279,704 | -0.20(-0.54%) |
Jul 19, 2022 | 36.29 | 37.88 | 36.29 | 37.79 | 463,190 | +1.65(+4.57%) |
Jul 18, 2022 | 36.00 | 36.66 | 35.91 | 36.13 | 462,195 | +1.08(+3.09%) |
Jul 15, 2022 | 34.03 | 35.41 | 33.97 | 35.05 | 576,527 | +2.00(+6.05%) |
Jul 14, 2022 | 33.66 | 33.80 | 31.96 | 33.05 | 787,442 | -1.97(-5.62%) |
Jul 13, 2022 | 34.23 | 35.42 | 33.83 | 35.02 | 934,679 | +0.21(+0.61%) |
Jul 12, 2022 | 35.57 | 36.22 | 34.72 | 34.81 | 710,977 | -1.45(-3.99%) |
Jul 11, 2022 | 36.33 | 37.16 | 35.89 | 36.26 | 458,916 | -0.93(-2.49%) |
Jul 08, 2022 | 37.66 | 38.08 | 36.76 | 37.19 | 433,364 | -0.47(-1.26%) |
Jul 07, 2022 | 36.04 | 38.03 | 35.94 | 37.66 | 581,710 | +2.56(+7.29%) |
Jul 06, 2022 | 35.22 | 35.72 | 33.36 | 35.10 | 626,266 | -0.37(-1.03%) |
Jul 05, 2022 | 36.34 | 36.85 | 35.02 | 35.47 | 551,189 | -1.43(-3.87%) |