Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.63 | 28.63 | 28.09 | 28.09 | 8,612 | -0.18(-0.62%) |
Sep 29, 2022 | 28.24 | 28.27 | 28.01 | 28.26 | 7,094 | -0.50(-1.73%) |
Sep 28, 2022 | 28.04 | 28.81 | 28.04 | 28.76 | 17,403 | +0.75(+2.67%) |
Sep 27, 2022 | 28.33 | 28.43 | 27.87 | 28.01 | 3,773 | -0.02(-0.06%) |
Sep 26, 2022 | 28.43 | 28.54 | 27.95 | 28.03 | 15,229 | -0.35(-1.23%) |
Sep 23, 2022 | 28.56 | 28.56 | 28.05 | 28.38 | 13,732 | -0.64(-2.19%) |
Sep 22, 2022 | 29.54 | 29.54 | 28.96 | 29.01 | 35,783 | -0.48(-1.63%) |
Sep 21, 2022 | 29.98 | 30.09 | 29.49 | 29.49 | 3,522 | -0.33(-1.11%) |
Sep 20, 2022 | 29.91 | 29.91 | 29.66 | 29.83 | 7,179 | -0.41(-1.37%) |
Sep 19, 2022 | 30.18 | 30.26 | 30.05 | 30.24 | 2,885 | +0.30(+0.99%) |
Sep 16, 2022 | 30.10 | 30.10 | 29.67 | 29.94 | 12,241 | -0.32(-1.05%) |
Sep 15, 2022 | 30.56 | 30.56 | 30.18 | 30.26 | 9,080 | -0.17(-0.54%) |
Sep 14, 2022 | 30.92 | 30.92 | 30.18 | 30.43 | 5,642 | -0.05(-0.16%) |
Sep 13, 2022 | 30.86 | 30.87 | 30.40 | 30.48 | 4,842 | -1.06(-3.37%) |
Sep 12, 2022 | 31.56 | 31.56 | 31.46 | 31.54 | 6,939 | +0.31(+0.99%) |
Sep 09, 2022 | 30.93 | 31.28 | 30.93 | 31.23 | 6,011 | +0.46(+1.49%) |
Sep 08, 2022 | 30.39 | 30.77 | 30.39 | 30.77 | 9,605 | +0.16(+0.51%) |
Sep 07, 2022 | 30.05 | 30.63 | 30.05 | 30.61 | 12,172 | +0.51(+1.68%) |
Sep 06, 2022 | 30.59 | 30.59 | 29.99 | 30.11 | 8,237 | -0.15(-0.48%) |
Sep 02, 2022 | 30.62 | 30.88 | 30.20 | 30.25 | 4,749 | -0.25(-0.83%) |
Sep 01, 2022 | 30.28 | 30.51 | 30.23 | 30.51 | 12,107 | -0.21(-0.70%) |
Aug 31, 2022 | 30.91 | 31.04 | 30.72 | 30.72 | 8,434 | -0.19(-0.63%) |
Aug 30, 2022 | 31.43 | 31.43 | 30.85 | 30.92 | 5,893 | -0.44(-1.40%) |
Aug 29, 2022 | 31.53 | 31.55 | 31.21 | 31.35 | 8,438 | -0.21(-0.68%) |
Aug 26, 2022 | 32.41 | 32.41 | 31.56 | 31.57 | 13,895 | -0.82(-2.52%) |
Aug 25, 2022 | 32.30 | 32.40 | 32.23 | 32.39 | 22,935 | +0.42(+1.32%) |
Aug 24, 2022 | 31.91 | 31.97 | 31.86 | 31.96 | 6,974 | +0.08(+0.26%) |
Aug 23, 2022 | 32.14 | 32.17 | 31.86 | 31.88 | 6,659 | -0.06(-0.18%) |
Aug 22, 2022 | 32.42 | 32.42 | 31.89 | 31.94 | 6,094 | -0.63(-1.94%) |
Aug 19, 2022 | 32.99 | 32.99 | 32.46 | 32.57 | 4,843 | -0.44(-1.33%) |
Aug 18, 2022 | 32.81 | 33.06 | 32.81 | 33.01 | 12,300 | +0.24(+0.74%) |
Aug 17, 2022 | 32.80 | 32.88 | 32.51 | 32.77 | 24,239 | -0.34(-1.03%) |
Aug 16, 2022 | 32.97 | 33.19 | 32.90 | 33.11 | 14,284 | +0.14(+0.41%) |
Aug 15, 2022 | 33.07 | 33.07 | 32.59 | 32.97 | 20,629 | +0.10(+0.30%) |
Aug 12, 2022 | 32.83 | 32.87 | 32.55 | 32.87 | 51,713 | +0.49(+1.51%) |
Aug 11, 2022 | 32.65 | 32.68 | 32.33 | 32.38 | 6,545 | +0.21(+0.66%) |
Aug 10, 2022 | 32.19 | 32.23 | 32.04 | 32.17 | 40,777 | +0.67(+2.14%) |
Aug 09, 2022 | 31.73 | 31.73 | 31.38 | 31.50 | 15,355 | -0.27(-0.86%) |
Aug 08, 2022 | 31.89 | 32.00 | 31.69 | 31.77 | 15,548 | +0.17(+0.53%) |
Aug 05, 2022 | 31.78 | 31.78 | 31.41 | 31.60 | 11,178 | +0.10(+0.30%) |
Aug 04, 2022 | 31.61 | 31.68 | 31.48 | 31.51 | 12,614 | -0.26(-0.82%) |
Aug 03, 2022 | 31.91 | 31.91 | 31.47 | 31.77 | 6,156 | +0.18(+0.58%) |
Aug 02, 2022 | 32.15 | 32.15 | 31.57 | 31.59 | 18,045 | -0.25(-0.77%) |
Aug 01, 2022 | 31.78 | 31.95 | 31.76 | 31.83 | 9,973 | -0.03(-0.10%) |
Jul 29, 2022 | 31.63 | 31.93 | 31.59 | 31.86 | 10,549 | +0.34(+1.07%) |
Jul 28, 2022 | 31.27 | 31.54 | 31.16 | 31.53 | 3,820 | +0.39(+1.24%) |
Jul 27, 2022 | 30.62 | 31.17 | 30.62 | 31.14 | 6,224 | +0.58(+1.91%) |
Jul 26, 2022 | 30.60 | 30.63 | 30.49 | 30.56 | 4,682 | -0.05(-0.18%) |
Jul 25, 2022 | 30.83 | 30.83 | 30.56 | 30.61 | 11,659 | +0.08(+0.26%) |
Jul 22, 2022 | 30.71 | 30.84 | 30.37 | 30.54 | 4,694 | -0.19(-0.63%) |
Jul 21, 2022 | 30.42 | 30.73 | 30.39 | 30.73 | 11,957 | +0.12(+0.41%) |
Jul 20, 2022 | 30.40 | 30.62 | 30.25 | 30.60 | 11,957 | +0.34(+1.11%) |
Jul 19, 2022 | 29.44 | 30.29 | 29.44 | 30.27 | 16,106 | +0.93(+3.16%) |
Jul 18, 2022 | 29.70 | 29.79 | 29.25 | 29.34 | 6,139 | -0.11(-0.39%) |
Jul 15, 2022 | 29.02 | 29.45 | 29.02 | 29.45 | 17,354 | +0.56(+1.94%) |
Jul 14, 2022 | 28.70 | 28.91 | 28.44 | 28.90 | 9,106 | -0.28(-0.95%) |
Jul 13, 2022 | 29.06 | 29.25 | 29.06 | 29.17 | 4,770 | -0.03(-0.12%) |
Jul 12, 2022 | 29.44 | 29.56 | 29.12 | 29.21 | 2,502 | -0.10(-0.33%) |
Jul 11, 2022 | 29.43 | 29.44 | 29.30 | 29.30 | 2,503 | -0.30(-1.01%) |
Jul 08, 2022 | 29.52 | 29.74 | 29.51 | 29.60 | 8,956 | -0.09(-0.30%) |
Jul 07, 2022 | 29.17 | 29.71 | 29.17 | 29.69 | 15,635 | +0.56(+1.93%) |
Jul 06, 2022 | 29.19 | 29.20 | 28.95 | 29.13 | 9,076 | -0.14(-0.47%) |
Jul 05, 2022 | 28.72 | 29.26 | 28.65 | 29.26 | 14,753 | -0.09(-0.30%) |