Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.91 | 30.20 | 29.53 | 29.54 | 722,152 | -0.40(-1.33%) |
Sep 29, 2022 | 30.15 | 30.22 | 29.72 | 29.94 | 379,340 | -0.31(-1.04%) |
Sep 28, 2022 | 29.86 | 30.41 | 29.76 | 30.25 | 727,266 | +0.48(+1.61%) |
Sep 27, 2022 | 30.13 | 30.29 | 29.64 | 29.77 | 782,816 | -0.17(-0.55%) |
Sep 26, 2022 | 30.10 | 30.23 | 29.77 | 29.94 | 594,396 | -0.30(-1.00%) |
Sep 23, 2022 | 30.42 | 30.44 | 29.93 | 30.24 | 1,082,944 | -0.43(-1.41%) |
Sep 22, 2022 | 30.83 | 30.93 | 30.64 | 30.67 | 608,033 | -0.13(-0.42%) |
Sep 21, 2022 | 31.33 | 31.48 | 30.79 | 30.80 | 518,205 | -0.35(-1.12%) |
Sep 20, 2022 | 31.30 | 31.36 | 30.79 | 31.15 | 465,614 | -0.17(-0.53%) |
Sep 19, 2022 | 31.00 | 31.39 | 31.00 | 31.32 | 525,545 | +0.11(+0.35%) |
Sep 16, 2022 | 31.24 | 31.32 | 31.02 | 31.21 | 884,437 | -0.17(-0.53%) |
Sep 15, 2022 | 31.68 | 31.68 | 31.34 | 31.37 | 262,071 | -0.28(-0.90%) |
Sep 14, 2022 | 31.62 | 31.86 | 31.44 | 31.66 | 331,435 | +0.07(+0.23%) |
Sep 13, 2022 | 32.08 | 32.17 | 31.44 | 31.58 | 493,217 | -0.85(-2.64%) |
Sep 12, 2022 | 32.39 | 32.62 | 32.38 | 32.44 | 532,324 | +0.11(+0.34%) |
Sep 09, 2022 | 32.14 | 32.35 | 32.01 | 32.33 | 320,697 | +0.31(+0.98%) |
Sep 08, 2022 | 31.76 | 32.04 | 31.67 | 32.01 | 360,663 | +0.21(+0.66%) |
Sep 07, 2022 | 31.53 | 31.92 | 31.44 | 31.80 | 579,522 | +0.23(+0.73%) |
Sep 06, 2022 | 31.82 | 31.83 | 31.46 | 31.57 | 617,755 | -0.06(-0.17%) |
Sep 02, 2022 | 32.13 | 32.20 | 31.53 | 31.63 | 1,279,441 | -0.17(-0.55%) |
Sep 01, 2022 | 31.71 | 31.86 | 31.45 | 31.80 | 384,911 | +0.08(+0.26%) |
Aug 31, 2022 | 32.08 | 32.08 | 31.72 | 31.72 | 342,707 | -0.27(-0.83%) |
Aug 30, 2022 | 32.34 | 32.35 | 31.90 | 31.99 | 371,375 | -0.32(-1.00%) |
Aug 29, 2022 | 32.18 | 32.49 | 32.17 | 32.31 | 314,772 | -0.09(-0.27%) |
Aug 26, 2022 | 33.07 | 33.17 | 32.31 | 32.40 | 403,858 | -0.59(-1.78%) |
Aug 25, 2022 | 32.90 | 33.02 | 32.76 | 32.98 | 276,380 | +0.24(+0.73%) |
Aug 24, 2022 | 32.83 | 32.86 | 32.69 | 32.74 | 351,567 | +0.00(+0.00%) |
Aug 23, 2022 | 32.82 | 32.96 | 32.68 | 32.74 | 449,294 | +0.00(+0.00%) |
Aug 22, 2022 | 32.96 | 33.07 | 32.64 | 32.74 | 389,366 | -0.52(-1.57%) |
Aug 19, 2022 | 33.22 | 33.33 | 33.12 | 33.27 | 359,650 | -0.08(-0.25%) |
Aug 18, 2022 | 33.12 | 33.35 | 33.11 | 33.35 | 291,882 | +0.22(+0.66%) |
Aug 17, 2022 | 33.09 | 33.28 | 33.01 | 33.13 | 347,304 | -0.10(-0.30%) |
Aug 16, 2022 | 32.99 | 33.28 | 32.96 | 33.23 | 334,622 | +0.27(+0.83%) |
Aug 15, 2022 | 32.85 | 33.04 | 32.68 | 32.96 | 449,943 | +0.04(+0.11%) |
Aug 12, 2022 | 32.89 | 32.96 | 32.68 | 32.92 | 347,353 | +0.27(+0.84%) |
Aug 11, 2022 | 32.74 | 32.85 | 32.60 | 32.64 | 396,578 | +0.05(+0.14%) |
Aug 10, 2022 | 32.55 | 32.62 | 32.44 | 32.60 | 547,145 | +0.33(+1.02%) |
Aug 09, 2022 | 32.18 | 32.31 | 32.15 | 32.27 | 259,321 | +0.10(+0.31%) |
Aug 08, 2022 | 32.19 | 32.34 | 32.07 | 32.17 | 267,776 | +0.07(+0.23%) |
Aug 05, 2022 | 31.86 | 32.18 | 31.77 | 32.09 | 238,184 | +0.09(+0.29%) |
Aug 04, 2022 | 32.12 | 32.13 | 31.96 | 32.00 | 261,998 | -0.13(-0.40%) |
Aug 03, 2022 | 32.09 | 32.20 | 31.93 | 32.13 | 399,812 | +0.18(+0.57%) |
Aug 02, 2022 | 32.04 | 32.18 | 31.90 | 31.95 | 493,589 | -0.11(-0.34%) |
Aug 01, 2022 | 32.18 | 32.22 | 31.99 | 32.06 | 260,197 | -0.12(-0.37%) |
Jul 29, 2022 | 31.99 | 32.22 | 31.94 | 32.18 | 356,599 | +0.35(+1.09%) |
Jul 28, 2022 | 31.55 | 31.99 | 31.46 | 31.83 | 280,516 | +0.16(+0.49%) |
Jul 27, 2022 | 31.45 | 31.73 | 31.29 | 31.67 | 270,283 | +0.40(+1.28%) |
Jul 26, 2022 | 31.44 | 31.46 | 31.24 | 31.27 | 277,064 | -0.23(-0.72%) |
Jul 25, 2022 | 31.41 | 31.51 | 31.32 | 31.50 | 245,263 | +0.16(+0.52%) |
Jul 22, 2022 | 31.46 | 31.49 | 31.14 | 31.34 | 211,321 | +0.00(+0.00%) |
Jul 21, 2022 | 31.23 | 31.38 | 31.00 | 31.34 | 289,924 | +0.01(+0.03%) |
Jul 20, 2022 | 31.34 | 31.40 | 31.15 | 31.33 | 470,103 | -0.02(-0.06%) |
Jul 19, 2022 | 30.96 | 31.38 | 30.93 | 31.35 | 432,365 | +0.55(+1.78%) |
Jul 18, 2022 | 31.26 | 31.36 | 30.73 | 30.80 | 409,720 | -0.23(-0.73%) |
Jul 15, 2022 | 30.80 | 31.03 | 30.77 | 31.03 | 254,312 | +0.59(+1.95%) |
Jul 14, 2022 | 30.34 | 30.53 | 30.04 | 30.43 | 754,225 | -0.24(-0.77%) |
Jul 13, 2022 | 30.54 | 30.85 | 30.45 | 30.67 | 337,731 | -0.11(-0.36%) |
Jul 12, 2022 | 30.95 | 31.14 | 30.70 | 30.78 | 405,666 | -0.26(-0.85%) |
Jul 11, 2022 | 31.02 | 31.18 | 30.95 | 31.04 | 306,410 | -0.19(-0.61%) |
Jul 08, 2022 | 31.18 | 31.26 | 31.02 | 31.24 | 199,102 | +0.11(+0.35%) |
Jul 07, 2022 | 31.02 | 31.21 | 30.96 | 31.13 | 372,930 | +0.30(+0.98%) |
Jul 06, 2022 | 30.91 | 31.04 | 30.60 | 30.83 | 173,535 | +0.07(+0.24%) |
Jul 05, 2022 | 30.69 | 30.82 | 30.33 | 30.75 | 319,434 | -0.25(-0.79%) |