Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.24 | 37.24 | 35.93 | 35.93 | 818,719 | -0.43(-1.18%) |
Sep 29, 2022 | 36.29 | 36.60 | 35.62 | 36.36 | 505,509 | -0.38(-1.03%) |
Sep 28, 2022 | 35.34 | 36.93 | 34.92 | 36.74 | 1,036,296 | +1.50(+4.26%) |
Sep 27, 2022 | 35.05 | 35.68 | 34.71 | 35.24 | 561,275 | +0.71(+2.06%) |
Sep 26, 2022 | 34.86 | 35.15 | 33.88 | 34.53 | 904,929 | -0.52(-1.48%) |
Sep 23, 2022 | 35.45 | 35.45 | 34.22 | 35.05 | 1,058,315 | -0.80(-2.23%) |
Sep 22, 2022 | 37.47 | 37.47 | 35.02 | 35.85 | 1,223,625 | -1.68(-4.48%) |
Sep 21, 2022 | 38.28 | 38.67 | 37.42 | 37.53 | 529,424 | -0.56(-1.47%) |
Sep 20, 2022 | 38.31 | 38.51 | 37.59 | 38.09 | 512,733 | -0.12(-0.31%) |
Sep 19, 2022 | 37.63 | 38.30 | 37.09 | 38.21 | 475,412 | +0.23(+0.61%) |
Sep 16, 2022 | 38.47 | 38.47 | 37.38 | 37.98 | 1,177,064 | -0.94(-2.42%) |
Sep 15, 2022 | 39.70 | 39.78 | 38.69 | 38.92 | 656,641 | -0.62(-1.57%) |
Sep 14, 2022 | 38.76 | 39.66 | 38.06 | 39.54 | 1,138,054 | +0.78(+2.01%) |
Sep 13, 2022 | 38.98 | 39.18 | 38.17 | 38.76 | 1,037,926 | -0.98(-2.47%) |
Sep 12, 2022 | 39.32 | 39.76 | 38.85 | 39.74 | 1,141,590 | +0.18(+0.46%) |
Sep 09, 2022 | 39.20 | 39.64 | 38.79 | 39.56 | 1,457,634 | +0.28(+0.71%) |
Sep 08, 2022 | 38.37 | 39.29 | 38.13 | 39.28 | 1,149,400 | +0.82(+2.13%) |
Sep 07, 2022 | 36.89 | 38.49 | 36.67 | 38.46 | 1,204,452 | +1.44(+3.89%) |
Sep 06, 2022 | 36.49 | 37.63 | 36.31 | 37.02 | 1,651,529 | +0.57(+1.56%) |
Sep 02, 2022 | 36.83 | 37.24 | 36.18 | 36.45 | 1,036,969 | -0.50(-1.35%) |
Sep 01, 2022 | 36.61 | 37.28 | 36.07 | 36.95 | 1,106,537 | +0.20(+0.54%) |
Aug 31, 2022 | 35.90 | 37.13 | 35.81 | 36.75 | 1,297,522 | +1.01(+2.83%) |
Aug 30, 2022 | 36.53 | 36.86 | 35.26 | 35.74 | 1,147,163 | -0.69(-1.89%) |
Aug 29, 2022 | 36.29 | 37.79 | 36.18 | 36.43 | 1,415,091 | -0.17(-0.46%) |
Aug 26, 2022 | 36.39 | 36.92 | 35.92 | 36.60 | 1,336,446 | -0.64(-1.72%) |
Aug 25, 2022 | 37.76 | 37.77 | 36.59 | 37.24 | 645,704 | +0.20(+0.54%) |
Aug 24, 2022 | 35.49 | 37.80 | 35.49 | 37.04 | 1,506,565 | +1.54(+4.34%) |
Aug 23, 2022 | 36.15 | 37.22 | 35.50 | 35.50 | 1,785,742 | -0.52(-1.44%) |
Aug 22, 2022 | 34.24 | 36.05 | 33.96 | 36.02 | 1,016,892 | +1.34(+3.86%) |
Aug 19, 2022 | 35.43 | 35.43 | 34.32 | 34.68 | 1,099,912 | -0.32(-0.91%) |
Aug 18, 2022 | 34.32 | 35.07 | 33.84 | 35.00 | 967,060 | +0.53(+1.54%) |
Aug 17, 2022 | 32.88 | 34.61 | 32.54 | 34.47 | 1,504,490 | +1.36(+4.11%) |
Aug 16, 2022 | 34.11 | 34.30 | 32.50 | 33.11 | 2,540,045 | -1.00(-2.93%) |
Aug 15, 2022 | 34.82 | 34.82 | 32.60 | 34.11 | 1,851,451 | -0.82(-2.35%) |
Aug 12, 2022 | 35.50 | 36.00 | 34.33 | 34.93 | 1,899,215 | -0.93(-2.59%) |
Aug 11, 2022 | 36.06 | 36.65 | 35.50 | 35.86 | 1,122,421 | +0.18(+0.50%) |
Aug 10, 2022 | 35.81 | 35.83 | 34.53 | 35.68 | 975,501 | +0.53(+1.51%) |
Aug 09, 2022 | 35.35 | 35.35 | 34.32 | 35.15 | 976,636 | -0.21(-0.59%) |
Aug 08, 2022 | 35.60 | 37.04 | 34.99 | 35.36 | 1,728,640 | -0.38(-1.06%) |
Aug 05, 2022 | 34.90 | 35.98 | 34.29 | 35.74 | 1,209,976 | +0.16(+0.45%) |
Aug 04, 2022 | 36.25 | 36.76 | 34.85 | 35.58 | 1,451,183 | -0.92(-2.52%) |
Aug 03, 2022 | 39.00 | 39.00 | 35.70 | 36.50 | 1,885,284 | +1.29(+3.66%) |
Aug 02, 2022 | 33.87 | 35.25 | 33.26 | 35.21 | 1,133,971 | +0.42(+1.21%) |
Aug 01, 2022 | 33.76 | 35.45 | 33.65 | 34.79 | 738,413 | +0.80(+2.35%) |
Jul 29, 2022 | 34.50 | 34.70 | 33.42 | 33.99 | 734,851 | -0.23(-0.67%) |
Jul 28, 2022 | 34.09 | 35.19 | 32.85 | 34.22 | 1,400,498 | +0.52(+1.54%) |
Jul 27, 2022 | 33.82 | 33.84 | 33.04 | 33.70 | 634,136 | +0.17(+0.51%) |
Jul 26, 2022 | 33.53 | 34.10 | 33.32 | 33.53 | 634,611 | +0.04(+0.12%) |
Jul 25, 2022 | 33.23 | 33.83 | 33.00 | 33.49 | 636,557 | +0.51(+1.55%) |
Jul 22, 2022 | 33.84 | 34.16 | 32.72 | 32.98 | 631,738 | -0.79(-2.34%) |
Jul 21, 2022 | 32.45 | 34.31 | 32.30 | 33.77 | 1,120,193 | +1.32(+4.07%) |
Jul 20, 2022 | 32.51 | 33.02 | 31.93 | 32.45 | 397,673 | -0.06(-0.18%) |
Jul 19, 2022 | 31.80 | 32.54 | 31.32 | 32.51 | 604,378 | +1.01(+3.21%) |
Jul 18, 2022 | 32.29 | 33.15 | 31.31 | 31.50 | 575,773 | -0.60(-1.87%) |
Jul 15, 2022 | 32.09 | 32.84 | 30.55 | 32.10 | 931,625 | +0.50(+1.58%) |
Jul 14, 2022 | 30.00 | 32.09 | 29.78 | 31.60 | 1,089,505 | +1.11(+3.64%) |
Jul 13, 2022 | 28.86 | 30.51 | 28.63 | 30.49 | 995,322 | +1.12(+3.81%) |
Jul 12, 2022 | 31.31 | 32.14 | 29.27 | 29.37 | 1,416,147 | -2.16(-6.85%) |
Jul 11, 2022 | 33.36 | 33.82 | 31.43 | 31.53 | 1,336,808 | -1.94(-5.80%) |
Jul 08, 2022 | 33.36 | 34.73 | 33.19 | 33.47 | 1,109,116 | +0.06(+0.18%) |
Jul 07, 2022 | 34.45 | 35.07 | 33.31 | 33.41 | 1,535,063 | -0.21(-0.62%) |
Jul 06, 2022 | 32.18 | 34.42 | 32.18 | 33.62 | 2,504,051 | +1.46(+4.54%) |
Jul 05, 2022 | 30.75 | 32.16 | 30.67 | 32.16 | 652,286 | +1.04(+3.34%) |