Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.78 | 35.04 | 34.54 | 34.57 | 75,779 | -0.38(-1.08%) |
Sep 29, 2022 | 34.67 | 35.06 | 34.63 | 34.95 | 380,901 | -0.63(-1.76%) |
Sep 28, 2022 | 34.89 | 35.85 | 34.89 | 35.57 | 25,612 | +0.74(+2.11%) |
Sep 27, 2022 | 35.32 | 35.33 | 34.56 | 34.84 | 43,314 | -0.06(-0.18%) |
Sep 26, 2022 | 35.39 | 35.45 | 34.74 | 34.90 | 62,195 | -0.56(-1.59%) |
Sep 23, 2022 | 35.83 | 35.83 | 35.05 | 35.46 | 45,069 | -0.92(-2.52%) |
Sep 22, 2022 | 36.80 | 36.80 | 36.32 | 36.38 | 46,212 | -0.37(-1.01%) |
Sep 21, 2022 | 37.69 | 37.70 | 36.74 | 36.75 | 25,770 | -0.75(-2.00%) |
Sep 20, 2022 | 37.80 | 37.80 | 37.26 | 37.50 | 27,221 | -0.72(-1.88%) |
Sep 19, 2022 | 37.43 | 38.23 | 37.43 | 38.22 | 41,242 | +0.40(+1.06%) |
Sep 16, 2022 | 37.63 | 37.84 | 37.54 | 37.82 | 6,294 | -0.46(-1.21%) |
Sep 15, 2022 | 38.02 | 38.58 | 38.02 | 38.28 | 11,981 | +0.26(+0.67%) |
Sep 14, 2022 | 37.91 | 38.15 | 37.85 | 38.02 | 1,884 | -0.29(-0.76%) |
Sep 13, 2022 | 38.92 | 38.92 | 38.24 | 38.31 | 1,815 | -1.62(-4.05%) |
Sep 12, 2022 | 40.06 | 40.15 | 39.77 | 39.93 | 12,236 | +0.35(+0.89%) |
Sep 09, 2022 | 39.29 | 39.68 | 39.29 | 39.58 | 7,030 | +0.55(+1.41%) |
Sep 08, 2022 | 38.80 | 39.04 | 38.69 | 39.03 | 4,753 | +0.45(+1.16%) |
Sep 07, 2022 | 38.01 | 38.63 | 38.01 | 38.58 | 4,589 | +0.63(+1.66%) |
Sep 06, 2022 | 37.98 | 38.13 | 37.83 | 37.95 | 5,158 | -0.38(-0.98%) |
Sep 02, 2022 | 39.17 | 39.27 | 38.23 | 38.33 | 11,816 | -0.19(-0.49%) |
Sep 01, 2022 | 38.06 | 38.52 | 38.06 | 38.52 | 2,528 | +0.04(+0.10%) |
Aug 31, 2022 | 38.93 | 38.96 | 38.48 | 38.48 | 4,239 | -0.44(-1.12%) |
Aug 30, 2022 | 39.06 | 39.07 | 38.81 | 38.92 | 4,283 | -0.46(-1.16%) |
Aug 29, 2022 | 39.22 | 39.58 | 39.22 | 39.37 | 3,800 | -0.03(-0.07%) |
Aug 26, 2022 | 40.67 | 40.81 | 39.40 | 39.40 | 352,478 | -1.24(-3.06%) |
Aug 25, 2022 | 40.61 | 40.64 | 40.51 | 40.64 | 3,933 | +0.62(+1.55%) |
Aug 24, 2022 | 39.83 | 40.04 | 39.83 | 40.02 | 3,200 | +0.15(+0.38%) |
Aug 23, 2022 | 40.01 | 40.05 | 39.82 | 39.87 | 6,467 | +0.06(+0.15%) |
Aug 22, 2022 | 40.06 | 40.06 | 39.72 | 39.81 | 22,499 | -0.94(-2.31%) |
Aug 19, 2022 | 41.01 | 41.01 | 40.67 | 40.75 | 2,220 | -0.46(-1.12%) |
Aug 18, 2022 | 40.99 | 41.21 | 40.96 | 41.21 | 5,533 | +0.07(+0.16%) |
Aug 17, 2022 | 41.17 | 41.26 | 41.05 | 41.15 | 5,175 | -0.45(-1.08%) |
Aug 16, 2022 | 41.23 | 41.82 | 41.23 | 41.59 | 48,527 | +0.23(+0.55%) |
Aug 15, 2022 | 40.98 | 41.43 | 40.98 | 41.37 | 6,691 | -0.01(-0.01%) |
Aug 12, 2022 | 41.05 | 41.37 | 40.89 | 41.37 | 22,508 | +0.51(+1.26%) |
Aug 11, 2022 | 40.80 | 41.06 | 40.79 | 40.86 | 5,550 | +0.54(+1.35%) |
Aug 10, 2022 | 40.08 | 40.43 | 40.08 | 40.32 | 25,321 | +0.81(+2.06%) |
Aug 09, 2022 | 39.64 | 39.64 | 39.44 | 39.50 | 2,149 | -0.07(-0.16%) |
Aug 08, 2022 | 39.87 | 39.89 | 39.57 | 39.57 | 3,143 | +0.04(+0.10%) |
Aug 05, 2022 | 39.24 | 39.56 | 39.24 | 39.53 | 1,199 | +0.03(+0.07%) |
Aug 04, 2022 | 39.55 | 39.68 | 39.50 | 39.50 | 6,985 | -0.24(-0.60%) |
Aug 03, 2022 | 39.46 | 39.84 | 39.46 | 39.74 | 11,847 | +0.64(+1.63%) |
Aug 02, 2022 | 39.34 | 39.63 | 39.10 | 39.10 | 28,371 | -0.47(-1.20%) |
Aug 01, 2022 | 39.23 | 39.68 | 39.23 | 39.58 | 28,981 | -0.02(-0.06%) |
Jul 29, 2022 | 39.21 | 39.70 | 39.21 | 39.60 | 46,486 | +0.32(+0.81%) |
Jul 28, 2022 | 39.15 | 39.34 | 38.69 | 39.28 | 42,038 | +0.17(+0.43%) |
Jul 27, 2022 | 38.60 | 39.30 | 38.51 | 39.12 | 26,814 | +0.61(+1.60%) |
Jul 26, 2022 | 38.69 | 38.77 | 38.41 | 38.50 | 57,903 | -0.36(-0.93%) |
Jul 25, 2022 | 38.68 | 39.02 | 38.62 | 38.86 | 8,673 | +0.29(+0.74%) |
Jul 22, 2022 | 38.90 | 38.97 | 38.43 | 38.58 | 44,857 | -0.34(-0.88%) |
Jul 21, 2022 | 38.49 | 38.96 | 38.19 | 38.92 | 13,745 | -0.12(-0.32%) |
Jul 20, 2022 | 38.75 | 39.08 | 38.69 | 39.04 | 80,186 | +0.08(+0.20%) |
Jul 19, 2022 | 38.84 | 39.08 | 38.71 | 38.96 | 34,220 | +1.17(+3.10%) |
Jul 18, 2022 | 38.23 | 38.51 | 37.79 | 37.79 | 28,249 | -0.07(-0.19%) |
Jul 15, 2022 | 37.23 | 37.89 | 37.23 | 37.86 | 2,990 | +1.15(+3.13%) |
Jul 14, 2022 | 36.53 | 36.72 | 36.27 | 36.71 | 24,960 | -0.63(-1.69%) |
Jul 13, 2022 | 37.23 | 37.50 | 37.00 | 37.35 | 13,157 | -0.31(-0.81%) |
Jul 12, 2022 | 37.53 | 38.10 | 37.54 | 37.65 | 5,092 | +0.06(+0.16%) |
Jul 11, 2022 | 37.64 | 37.95 | 37.41 | 37.59 | 358,446 | -0.36(-0.95%) |
Jul 08, 2022 | 38.02 | 38.29 | 37.95 | 37.95 | 18,377 | -0.08(-0.20%) |
Jul 07, 2022 | 37.98 | 38.12 | 37.97 | 38.02 | 2,770 | +0.74(+1.98%) |
Jul 06, 2022 | 37.30 | 37.61 | 37.01 | 37.28 | 10,991 | -0.14(-0.38%) |
Jul 05, 2022 | 36.64 | 37.45 | 36.64 | 37.43 | 70,968 | -0.22(-0.58%) |