Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.43 | 32.27 | 30.24 | 31.64 | 823,581 | -0.58(-1.81%) |
Sep 29, 2022 | 32.96 | 32.96 | 31.19 | 32.23 | 434,740 | -1.40(-4.17%) |
Sep 28, 2022 | 33.71 | 34.19 | 33.35 | 33.63 | 303,499 | +0.26(+0.79%) |
Sep 27, 2022 | 33.15 | 33.68 | 32.86 | 33.37 | 547,171 | +0.77(+2.37%) |
Sep 26, 2022 | 32.99 | 34.04 | 32.58 | 32.60 | 346,283 | -0.54(-1.62%) |
Sep 23, 2022 | 33.86 | 34.05 | 32.84 | 33.13 | 374,811 | -1.28(-3.72%) |
Sep 22, 2022 | 34.36 | 34.85 | 34.13 | 34.41 | 413,281 | +0.16(+0.47%) |
Sep 21, 2022 | 35.79 | 36.19 | 33.97 | 34.25 | 540,306 | -1.27(-3.58%) |
Sep 20, 2022 | 34.96 | 35.66 | 34.61 | 35.52 | 668,593 | +0.02(+0.05%) |
Sep 19, 2022 | 33.85 | 35.50 | 33.85 | 35.50 | 414,117 | +1.39(+4.09%) |
Sep 16, 2022 | 33.65 | 34.27 | 33.48 | 34.11 | 919,221 | -0.09(-0.28%) |
Sep 15, 2022 | 33.93 | 35.05 | 33.93 | 34.21 | 374,687 | +0.17(+0.50%) |
Sep 14, 2022 | 34.53 | 34.53 | 33.49 | 34.04 | 326,046 | -0.39(-1.12%) |
Sep 13, 2022 | 34.50 | 35.10 | 34.22 | 34.42 | 398,236 | -1.31(-3.66%) |
Sep 12, 2022 | 34.85 | 35.83 | 34.80 | 35.73 | 361,930 | +1.20(+3.46%) |
Sep 09, 2022 | 34.08 | 34.76 | 33.91 | 34.53 | 393,522 | +0.96(+2.86%) |
Sep 08, 2022 | 33.43 | 33.70 | 32.05 | 33.57 | 759,244 | -0.19(-0.56%) |
Sep 07, 2022 | 33.24 | 33.89 | 33.23 | 33.76 | 433,234 | +0.62(+1.88%) |
Sep 06, 2022 | 34.25 | 34.43 | 32.93 | 33.14 | 423,542 | -0.99(-2.89%) |
Sep 02, 2022 | 35.39 | 35.49 | 33.86 | 34.13 | 409,796 | -0.85(-2.42%) |
Sep 01, 2022 | 34.48 | 35.05 | 34.12 | 34.97 | 378,318 | +0.36(+1.05%) |
Aug 31, 2022 | 35.68 | 35.68 | 34.54 | 34.61 | 433,676 | -0.98(-2.74%) |
Aug 30, 2022 | 35.84 | 36.69 | 35.38 | 35.58 | 309,023 | +0.02(+0.05%) |
Aug 29, 2022 | 35.70 | 36.38 | 35.33 | 35.57 | 264,078 | -0.69(-1.90%) |
Aug 26, 2022 | 38.65 | 38.81 | 36.02 | 36.25 | 475,964 | -2.27(-5.89%) |
Aug 25, 2022 | 37.26 | 38.52 | 37.08 | 38.52 | 292,358 | +1.56(+4.23%) |
Aug 24, 2022 | 37.35 | 37.52 | 36.77 | 36.96 | 301,162 | -0.25(-0.67%) |
Aug 23, 2022 | 37.28 | 37.86 | 37.12 | 37.21 | 366,125 | +0.01(+0.02%) |
Aug 22, 2022 | 37.27 | 37.37 | 36.93 | 37.20 | 400,714 | -0.82(-2.15%) |
Aug 19, 2022 | 38.71 | 38.71 | 37.90 | 38.02 | 348,035 | -0.89(-2.29%) |
Aug 18, 2022 | 38.54 | 38.92 | 38.14 | 38.91 | 295,594 | +0.39(+1.01%) |
Aug 17, 2022 | 38.60 | 39.04 | 38.26 | 38.52 | 326,959 | -0.81(-2.06%) |
Aug 16, 2022 | 37.15 | 39.38 | 37.06 | 39.33 | 439,840 | +2.16(+5.80%) |
Aug 15, 2022 | 37.44 | 37.81 | 36.95 | 37.17 | 338,878 | -0.39(-1.04%) |
Aug 12, 2022 | 36.95 | 37.62 | 36.58 | 37.56 | 343,085 | +0.44(+1.18%) |
Aug 11, 2022 | 36.61 | 37.54 | 36.25 | 37.13 | 347,827 | +1.05(+2.91%) |
Aug 10, 2022 | 36.02 | 36.72 | 35.69 | 36.08 | 443,398 | +1.26(+3.60%) |
Aug 09, 2022 | 36.71 | 36.77 | 33.94 | 34.82 | 564,410 | -2.11(-5.71%) |
Aug 08, 2022 | 35.89 | 37.41 | 35.89 | 36.93 | 554,428 | +1.01(+2.82%) |
Aug 05, 2022 | 36.18 | 36.68 | 35.68 | 35.92 | 449,498 | -0.68(-1.85%) |
Aug 04, 2022 | 34.90 | 36.64 | 34.83 | 36.60 | 944,134 | +1.41(+4.02%) |
Aug 03, 2022 | 34.49 | 35.23 | 34.49 | 35.19 | 353,070 | +0.85(+2.46%) |
Aug 02, 2022 | 34.39 | 34.57 | 33.88 | 34.34 | 371,578 | -0.09(-0.27%) |
Aug 01, 2022 | 33.47 | 34.45 | 32.96 | 34.43 | 254,855 | +0.50(+1.48%) |
Jul 29, 2022 | 34.18 | 34.18 | 33.44 | 33.93 | 384,747 | +0.16(+0.47%) |
Jul 28, 2022 | 32.68 | 33.83 | 32.68 | 33.77 | 304,019 | +1.20(+3.68%) |
Jul 27, 2022 | 31.17 | 32.60 | 30.77 | 32.57 | 515,623 | +1.71(+5.54%) |
Jul 26, 2022 | 33.03 | 33.13 | 30.58 | 30.86 | 896,893 | -3.67(-10.63%) |
Jul 25, 2022 | 34.90 | 35.24 | 34.44 | 34.53 | 300,723 | -0.95(-2.67%) |
Jul 22, 2022 | 34.88 | 35.49 | 34.81 | 35.48 | 282,999 | +0.75(+2.17%) |
Jul 21, 2022 | 34.49 | 34.82 | 34.08 | 34.73 | 301,254 | -0.38(-1.09%) |
Jul 20, 2022 | 34.83 | 35.18 | 34.10 | 35.11 | 363,187 | +0.19(+0.53%) |
Jul 19, 2022 | 34.11 | 35.28 | 34.11 | 34.92 | 333,606 | +1.10(+3.24%) |
Jul 18, 2022 | 33.18 | 34.42 | 33.04 | 33.83 | 392,636 | +1.09(+3.32%) |
Jul 15, 2022 | 32.84 | 33.33 | 32.10 | 32.74 | 385,256 | -0.05(-0.14%) |
Jul 14, 2022 | 31.88 | 32.84 | 31.68 | 32.79 | 358,284 | +0.42(+1.29%) |
Jul 13, 2022 | 31.72 | 32.64 | 31.65 | 32.37 | 342,965 | +0.19(+0.58%) |
Jul 12, 2022 | 31.79 | 32.81 | 31.79 | 32.18 | 385,642 | +0.29(+0.90%) |
Jul 11, 2022 | 31.43 | 32.39 | 31.02 | 31.89 | 752,843 | +0.74(+2.39%) |
Jul 08, 2022 | 31.69 | 31.89 | 30.82 | 31.15 | 348,607 | -0.39(-1.24%) |
Jul 07, 2022 | 30.95 | 31.60 | 30.76 | 31.54 | 337,694 | +0.92(+3.01%) |
Jul 06, 2022 | 31.17 | 31.31 | 29.96 | 30.62 | 327,171 | -0.54(-1.73%) |
Jul 05, 2022 | 29.91 | 31.18 | 29.78 | 31.16 | 427,505 | +0.74(+2.45%) |