Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.79 | 29.40 | 27.74 | 27.75 | 749,650 | -1.06(-3.68%) |
Sep 29, 2022 | 29.97 | 30.18 | 28.06 | 28.81 | 1,009,281 | -2.41(-7.72%) |
Sep 28, 2022 | 30.09 | 31.52 | 29.79 | 31.22 | 709,079 | +1.22(+4.07%) |
Sep 27, 2022 | 29.99 | 30.78 | 29.34 | 30.00 | 667,025 | +0.72(+2.46%) |
Sep 26, 2022 | 28.99 | 30.13 | 28.91 | 29.28 | 585,046 | +0.20(+0.69%) |
Sep 23, 2022 | 29.74 | 30.11 | 28.50 | 29.08 | 975,724 | -1.64(-5.34%) |
Sep 22, 2022 | 31.14 | 31.46 | 30.43 | 30.72 | 581,517 | -0.48(-1.54%) |
Sep 21, 2022 | 32.69 | 32.82 | 31.20 | 31.20 | 584,158 | -1.31(-4.03%) |
Sep 20, 2022 | 32.61 | 32.71 | 31.93 | 32.51 | 737,411 | -0.72(-2.17%) |
Sep 19, 2022 | 31.39 | 33.38 | 31.39 | 33.23 | 444,544 | +1.19(+3.71%) |
Sep 16, 2022 | 32.11 | 32.36 | 31.47 | 32.04 | 1,226,991 | -0.77(-2.35%) |
Sep 15, 2022 | 32.61 | 34.05 | 32.48 | 32.81 | 687,410 | -0.26(-0.79%) |
Sep 14, 2022 | 33.54 | 33.75 | 32.37 | 33.07 | 527,313 | -0.38(-1.14%) |
Sep 13, 2022 | 33.29 | 34.33 | 33.29 | 33.45 | 638,542 | -1.52(-4.35%) |
Sep 12, 2022 | 34.74 | 35.80 | 34.56 | 34.97 | 605,374 | +0.77(+2.25%) |
Sep 09, 2022 | 33.01 | 34.22 | 32.75 | 34.20 | 490,102 | +1.38(+4.20%) |
Sep 08, 2022 | 31.97 | 32.83 | 31.62 | 32.82 | 388,032 | +0.18(+0.55%) |
Sep 07, 2022 | 31.40 | 32.79 | 31.40 | 32.64 | 445,909 | +0.93(+2.93%) |
Sep 06, 2022 | 32.36 | 32.40 | 31.59 | 31.71 | 811,908 | -0.69(-2.13%) |
Sep 02, 2022 | 33.55 | 33.55 | 32.11 | 32.40 | 816,627 | -0.42(-1.28%) |
Sep 01, 2022 | 32.51 | 32.83 | 31.75 | 32.82 | 641,636 | -0.38(-1.14%) |
Aug 31, 2022 | 33.64 | 33.64 | 32.92 | 33.20 | 684,655 | -0.10(-0.30%) |
Aug 30, 2022 | 33.83 | 34.20 | 32.73 | 33.30 | 761,382 | -0.09(-0.27%) |
Aug 29, 2022 | 33.22 | 33.86 | 33.22 | 33.39 | 649,636 | -0.31(-0.92%) |
Aug 26, 2022 | 35.04 | 35.37 | 33.61 | 33.70 | 471,556 | -1.48(-4.21%) |
Aug 25, 2022 | 33.70 | 35.20 | 33.70 | 35.18 | 311,386 | +1.45(+4.30%) |
Aug 24, 2022 | 33.49 | 34.27 | 33.25 | 33.73 | 363,802 | +0.06(+0.18%) |
Aug 23, 2022 | 33.21 | 34.22 | 33.21 | 33.67 | 404,333 | +0.47(+1.42%) |
Aug 22, 2022 | 34.04 | 34.56 | 33.10 | 33.20 | 687,651 | -2.31(-6.51%) |
Aug 19, 2022 | 37.04 | 37.04 | 35.29 | 35.51 | 997,218 | -2.05(-5.46%) |
Aug 18, 2022 | 37.29 | 37.75 | 37.12 | 37.56 | 496,728 | +0.32(+0.86%) |
Aug 17, 2022 | 37.60 | 37.60 | 36.21 | 37.24 | 1,138,481 | -1.43(-3.70%) |
Aug 16, 2022 | 38.46 | 39.44 | 38.40 | 38.67 | 923,868 | +0.09(+0.23%) |
Aug 15, 2022 | 37.67 | 38.76 | 37.67 | 38.58 | 893,827 | +0.03(+0.08%) |
Aug 12, 2022 | 37.54 | 38.59 | 37.01 | 38.55 | 744,816 | +1.34(+3.60%) |
Aug 11, 2022 | 36.57 | 37.59 | 36.30 | 37.21 | 948,068 | +1.45(+4.05%) |
Aug 10, 2022 | 35.71 | 36.68 | 35.40 | 35.76 | 951,741 | +1.31(+3.80%) |
Aug 09, 2022 | 34.00 | 34.85 | 33.70 | 34.45 | 1,102,023 | +0.06(+0.17%) |
Aug 08, 2022 | 34.23 | 35.44 | 34.23 | 34.39 | 726,339 | +1.34(+4.05%) |
Aug 05, 2022 | 32.86 | 33.42 | 31.32 | 33.05 | 1,389,915 | -0.39(-1.17%) |
Aug 04, 2022 | 34.99 | 34.99 | 33.31 | 33.44 | 703,754 | -1.76(-5.00%) |
Aug 03, 2022 | 34.26 | 35.33 | 34.03 | 35.20 | 602,651 | +1.17(+3.44%) |
Aug 02, 2022 | 33.34 | 34.99 | 33.29 | 34.03 | 809,504 | +0.34(+1.01%) |
Aug 01, 2022 | 33.44 | 34.13 | 33.20 | 33.69 | 878,582 | -0.09(-0.27%) |
Jul 29, 2022 | 33.16 | 33.87 | 32.71 | 33.78 | 542,929 | +0.78(+2.36%) |
Jul 28, 2022 | 32.27 | 33.08 | 31.62 | 33.00 | 561,850 | +1.23(+3.87%) |
Jul 27, 2022 | 30.98 | 32.02 | 30.55 | 31.77 | 390,542 | +1.21(+3.96%) |
Jul 26, 2022 | 30.91 | 31.21 | 30.13 | 30.56 | 773,222 | -0.76(-2.43%) |
Jul 25, 2022 | 31.08 | 31.50 | 30.20 | 31.32 | 962,981 | +0.90(+2.96%) |
Jul 22, 2022 | 31.12 | 31.15 | 30.20 | 30.42 | 1,268,507 | -0.58(-1.87%) |
Jul 21, 2022 | 30.80 | 31.18 | 30.33 | 31.00 | 1,045,971 | +0.22(+0.71%) |
Jul 20, 2022 | 30.49 | 31.27 | 30.14 | 30.78 | 1,945,367 | +0.08(+0.26%) |
Jul 19, 2022 | 29.59 | 31.12 | 29.48 | 30.70 | 1,108,959 | +2.01(+7.01%) |
Jul 18, 2022 | 29.47 | 30.01 | 28.50 | 28.69 | 690,053 | +0.15(+0.53%) |
Jul 15, 2022 | 28.60 | 28.83 | 27.55 | 28.54 | 846,913 | +0.61(+2.18%) |
Jul 14, 2022 | 27.86 | 28.32 | 27.37 | 27.93 | 958,472 | -1.33(-4.55%) |
Jul 13, 2022 | 29.22 | 29.68 | 28.80 | 29.26 | 582,709 | -0.99(-3.27%) |
Jul 12, 2022 | 28.45 | 30.65 | 28.40 | 30.25 | 932,491 | +1.98(+7.00%) |
Jul 11, 2022 | 29.53 | 30.06 | 28.24 | 28.27 | 1,091,897 | -1.77(-5.89%) |
Jul 08, 2022 | 29.67 | 30.53 | 29.31 | 30.04 | 666,548 | +0.59(+2.00%) |
Jul 07, 2022 | 28.38 | 29.80 | 28.23 | 29.45 | 975,670 | +1.84(+6.66%) |
Jul 06, 2022 | 29.19 | 29.63 | 27.15 | 27.61 | 1,278,858 | -1.82(-6.18%) |
Jul 05, 2022 | 28.51 | 29.44 | 27.83 | 29.43 | 1,028,280 | -0.59(-1.97%) |