Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.41 | 32.25 | 30.22 | 31.63 | 824,040 | -0.58(-1.81%) |
Sep 29, 2022 | 32.94 | 32.94 | 31.18 | 32.21 | 434,982 | -1.40(-4.17%) |
Sep 28, 2022 | 33.69 | 34.17 | 33.33 | 33.61 | 303,668 | +0.26(+0.79%) |
Sep 27, 2022 | 33.13 | 33.66 | 32.84 | 33.35 | 547,476 | +0.77(+2.37%) |
Sep 26, 2022 | 32.97 | 34.02 | 32.56 | 32.58 | 346,476 | -0.54(-1.62%) |
Sep 23, 2022 | 33.84 | 34.04 | 32.82 | 33.11 | 375,020 | -1.28(-3.72%) |
Sep 22, 2022 | 34.34 | 34.84 | 34.11 | 34.39 | 413,511 | +0.16(+0.47%) |
Sep 21, 2022 | 35.77 | 36.17 | 33.95 | 34.23 | 540,607 | -1.27(-3.58%) |
Sep 20, 2022 | 34.94 | 35.64 | 34.59 | 35.50 | 668,966 | +0.02(+0.05%) |
Sep 19, 2022 | 33.83 | 35.48 | 33.83 | 35.48 | 414,347 | +1.39(+4.09%) |
Sep 16, 2022 | 33.63 | 34.25 | 33.46 | 34.09 | 919,733 | -0.09(-0.28%) |
Sep 15, 2022 | 33.91 | 35.03 | 33.91 | 34.19 | 374,895 | +0.17(+0.50%) |
Sep 14, 2022 | 34.51 | 34.51 | 33.47 | 34.02 | 326,228 | -0.39(-1.12%) |
Sep 13, 2022 | 34.48 | 35.08 | 34.21 | 34.40 | 398,458 | -1.31(-3.66%) |
Sep 12, 2022 | 34.83 | 35.81 | 34.78 | 35.71 | 362,131 | +1.20(+3.46%) |
Sep 09, 2022 | 34.06 | 34.74 | 33.89 | 34.52 | 393,742 | +0.96(+2.86%) |
Sep 08, 2022 | 33.41 | 33.68 | 32.04 | 33.56 | 759,667 | -0.19(-0.56%) |
Sep 07, 2022 | 33.22 | 33.87 | 33.21 | 33.74 | 433,475 | +0.62(+1.88%) |
Sep 06, 2022 | 34.23 | 34.41 | 32.91 | 33.12 | 423,778 | -0.98(-2.89%) |
Sep 02, 2022 | 35.37 | 35.47 | 33.84 | 34.11 | 410,024 | -0.85(-2.42%) |
Sep 01, 2022 | 34.46 | 35.03 | 34.10 | 34.95 | 378,529 | +0.36(+1.05%) |
Aug 31, 2022 | 35.66 | 35.66 | 34.52 | 34.59 | 433,918 | -0.98(-2.74%) |
Aug 30, 2022 | 35.82 | 36.67 | 35.36 | 35.56 | 309,196 | +0.02(+0.05%) |
Aug 29, 2022 | 35.68 | 36.36 | 35.31 | 35.55 | 264,225 | -0.69(-1.90%) |
Aug 26, 2022 | 38.63 | 38.79 | 36.00 | 36.23 | 476,230 | -2.27(-5.89%) |
Aug 25, 2022 | 37.24 | 38.50 | 37.06 | 38.50 | 292,521 | +1.56(+4.23%) |
Aug 24, 2022 | 37.33 | 37.50 | 36.74 | 36.94 | 301,330 | -0.25(-0.67%) |
Aug 23, 2022 | 37.26 | 37.84 | 37.10 | 37.19 | 366,329 | +0.01(+0.03%) |
Aug 22, 2022 | 37.25 | 37.35 | 36.91 | 37.18 | 400,937 | -0.82(-2.15%) |
Aug 19, 2022 | 38.69 | 38.69 | 37.88 | 38.00 | 348,229 | -0.89(-2.29%) |
Aug 18, 2022 | 38.52 | 38.90 | 38.12 | 38.89 | 295,759 | +0.39(+1.01%) |
Aug 17, 2022 | 38.58 | 39.02 | 38.24 | 38.50 | 327,141 | -0.81(-2.06%) |
Aug 16, 2022 | 37.13 | 39.36 | 37.04 | 39.31 | 440,085 | +2.16(+5.80%) |
Aug 15, 2022 | 37.42 | 37.79 | 36.93 | 37.15 | 339,067 | -0.39(-1.04%) |
Aug 12, 2022 | 36.93 | 37.60 | 36.56 | 37.54 | 343,276 | +0.44(+1.18%) |
Aug 11, 2022 | 36.59 | 37.52 | 36.23 | 37.11 | 348,021 | +1.05(+2.91%) |
Aug 10, 2022 | 36.00 | 36.70 | 35.67 | 36.06 | 443,646 | +1.25(+3.60%) |
Aug 09, 2022 | 36.69 | 36.75 | 33.93 | 34.80 | 564,724 | -2.11(-5.71%) |
Aug 08, 2022 | 35.87 | 37.39 | 35.87 | 36.91 | 554,737 | +1.01(+2.82%) |
Aug 05, 2022 | 36.16 | 36.66 | 35.66 | 35.90 | 449,748 | -0.68(-1.85%) |
Aug 04, 2022 | 34.88 | 36.62 | 34.81 | 36.58 | 944,661 | +1.41(+4.02%) |
Aug 03, 2022 | 34.47 | 35.21 | 34.47 | 35.17 | 353,266 | +0.85(+2.46%) |
Aug 02, 2022 | 34.38 | 34.55 | 33.86 | 34.32 | 371,785 | -0.09(-0.27%) |
Aug 01, 2022 | 33.46 | 34.43 | 32.95 | 34.41 | 254,998 | +0.50(+1.48%) |
Jul 29, 2022 | 34.16 | 34.16 | 33.42 | 33.91 | 384,961 | +0.16(+0.47%) |
Jul 28, 2022 | 32.66 | 33.81 | 32.66 | 33.75 | 304,188 | +1.20(+3.68%) |
Jul 27, 2022 | 31.15 | 32.58 | 30.75 | 32.55 | 515,910 | +1.71(+5.54%) |
Jul 26, 2022 | 33.01 | 33.11 | 30.57 | 30.85 | 897,393 | -3.67(-10.63%) |
Jul 25, 2022 | 34.88 | 35.22 | 34.42 | 34.52 | 300,891 | -0.95(-2.67%) |
Jul 22, 2022 | 34.86 | 35.47 | 34.79 | 35.46 | 283,157 | +0.75(+2.17%) |
Jul 21, 2022 | 34.47 | 34.80 | 34.06 | 34.71 | 301,422 | -0.38(-1.09%) |
Jul 20, 2022 | 34.81 | 35.16 | 34.08 | 35.09 | 363,389 | +0.19(+0.53%) |
Jul 19, 2022 | 34.09 | 35.26 | 34.09 | 34.91 | 333,792 | +1.10(+3.24%) |
Jul 18, 2022 | 33.16 | 34.40 | 33.02 | 33.81 | 392,855 | +1.09(+3.32%) |
Jul 15, 2022 | 32.82 | 33.31 | 32.08 | 32.72 | 385,470 | -0.05(-0.14%) |
Jul 14, 2022 | 31.86 | 32.82 | 31.66 | 32.77 | 358,483 | +0.42(+1.29%) |
Jul 13, 2022 | 31.70 | 32.62 | 31.64 | 32.35 | 343,156 | +0.19(+0.58%) |
Jul 12, 2022 | 31.77 | 32.80 | 31.77 | 32.16 | 385,857 | +0.29(+0.90%) |
Jul 11, 2022 | 31.41 | 32.37 | 31.00 | 31.88 | 753,263 | +0.74(+2.39%) |
Jul 08, 2022 | 31.67 | 31.88 | 30.80 | 31.13 | 348,802 | -0.39(-1.24%) |
Jul 07, 2022 | 30.93 | 31.58 | 30.74 | 31.52 | 337,882 | +0.92(+3.01%) |
Jul 06, 2022 | 31.15 | 31.29 | 29.94 | 30.60 | 327,353 | -0.54(-1.73%) |
Jul 05, 2022 | 29.90 | 31.16 | 29.77 | 31.14 | 427,744 | +0.74(+2.45%) |