Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.16 | 31.31 | 31.00 | 31.08 | 259,486 | -0.07(-0.21%) |
Sep 29, 2022 | 31.20 | 31.22 | 31.04 | 31.15 | 185,311 | -0.32(-1.03%) |
Sep 28, 2022 | 31.13 | 31.47 | 31.10 | 31.47 | 337,552 | +0.53(+1.72%) |
Sep 27, 2022 | 31.16 | 31.22 | 30.87 | 30.94 | 210,626 | -0.12(-0.40%) |
Sep 26, 2022 | 31.31 | 31.40 | 31.06 | 31.06 | 361,578 | -0.43(-1.36%) |
Sep 23, 2022 | 31.68 | 31.68 | 31.35 | 31.49 | 390,547 | -0.26(-0.81%) |
Sep 22, 2022 | 31.86 | 31.90 | 31.70 | 31.75 | 1,706,332 | -0.26(-0.80%) |
Sep 21, 2022 | 32.20 | 32.27 | 31.98 | 32.00 | 236,602 | -0.14(-0.44%) |
Sep 20, 2022 | 32.20 | 32.20 | 32.07 | 32.15 | 168,023 | -0.24(-0.74%) |
Sep 19, 2022 | 32.18 | 32.39 | 32.17 | 32.39 | 144,120 | +0.05(+0.15%) |
Sep 16, 2022 | 32.32 | 32.37 | 32.20 | 32.34 | 292,433 | -0.09(-0.26%) |
Sep 15, 2022 | 32.51 | 32.56 | 32.39 | 32.42 | 1,797,588 | -0.12(-0.38%) |
Sep 14, 2022 | 32.49 | 32.62 | 32.47 | 32.55 | 73,793 | +0.01(+0.03%) |
Sep 13, 2022 | 32.75 | 32.75 | 32.47 | 32.54 | 173,959 | -0.50(-1.50%) |
Sep 12, 2022 | 32.99 | 33.13 | 32.98 | 33.03 | 204,381 | +0.12(+0.38%) |
Sep 09, 2022 | 32.81 | 32.96 | 32.81 | 32.91 | 116,508 | +0.15(+0.47%) |
Sep 08, 2022 | 32.76 | 32.80 | 32.64 | 32.76 | 110,894 | -0.01(-0.03%) |
Sep 07, 2022 | 32.48 | 32.78 | 32.48 | 32.77 | 173,150 | +0.26(+0.79%) |
Sep 06, 2022 | 32.63 | 32.68 | 32.46 | 32.51 | 1,388,417 | -0.23(-0.70%) |
Sep 02, 2022 | 32.83 | 32.95 | 32.70 | 32.74 | 240,361 | -0.01(-0.03%) |
Sep 01, 2022 | 32.62 | 32.75 | 32.52 | 32.75 | 1,539,148 | -0.10(-0.29%) |
Aug 31, 2022 | 33.10 | 33.10 | 32.84 | 32.84 | 104,186 | -0.17(-0.52%) |
Aug 30, 2022 | 33.14 | 33.20 | 32.95 | 33.01 | 1,159,724 | -0.10(-0.29%) |
Aug 29, 2022 | 33.12 | 33.18 | 33.09 | 33.11 | 163,606 | -0.19(-0.57%) |
Aug 26, 2022 | 33.67 | 33.67 | 33.27 | 33.30 | 183,057 | -0.36(-1.07%) |
Aug 25, 2022 | 33.41 | 33.66 | 33.40 | 33.66 | 98,453 | +0.30(+0.91%) |
Aug 24, 2022 | 33.40 | 33.41 | 33.33 | 33.36 | 86,555 | -0.03(-0.09%) |
Aug 23, 2022 | 33.35 | 33.54 | 33.35 | 33.39 | 68,018 | -0.05(-0.14%) |
Aug 22, 2022 | 33.56 | 33.61 | 33.38 | 33.43 | 197,358 | -0.29(-0.85%) |
Aug 19, 2022 | 33.84 | 33.84 | 33.66 | 33.72 | 125,727 | -0.28(-0.82%) |
Aug 18, 2022 | 34.03 | 34.05 | 33.97 | 34.00 | 68,649 | +0.02(+0.07%) |
Aug 17, 2022 | 34.03 | 34.07 | 33.89 | 33.98 | 215,115 | -0.19(-0.56%) |
Aug 16, 2022 | 34.17 | 34.22 | 34.07 | 34.17 | 132,587 | -0.06(-0.17%) |
Aug 15, 2022 | 34.15 | 34.23 | 34.15 | 34.22 | 154,204 | +0.08(+0.22%) |
Aug 12, 2022 | 34.00 | 34.15 | 33.99 | 34.15 | 116,162 | +0.24(+0.70%) |
Aug 11, 2022 | 34.10 | 34.20 | 33.90 | 33.91 | 215,037 | -0.11(-0.34%) |
Aug 10, 2022 | 34.08 | 34.11 | 33.99 | 34.02 | 106,685 | +0.26(+0.76%) |
Aug 09, 2022 | 33.81 | 33.81 | 33.74 | 33.77 | 76,733 | -0.12(-0.37%) |
Aug 08, 2022 | 33.87 | 34.00 | 33.85 | 33.89 | 202,625 | +0.10(+0.31%) |
Aug 05, 2022 | 33.73 | 33.79 | 33.66 | 33.79 | 102,551 | -0.27(-0.78%) |
Aug 04, 2022 | 33.95 | 34.05 | 33.95 | 34.05 | 50,145 | +0.11(+0.34%) |
Aug 03, 2022 | 33.75 | 33.97 | 33.70 | 33.94 | 42,079 | +0.19(+0.56%) |
Aug 02, 2022 | 34.01 | 34.01 | 33.72 | 33.75 | 119,557 | -0.31(-0.92%) |
Aug 01, 2022 | 33.96 | 34.11 | 33.95 | 34.06 | 188,009 | +0.08(+0.22%) |
Jul 29, 2022 | 33.86 | 34.02 | 33.80 | 33.98 | 265,348 | +0.11(+0.34%) |
Jul 28, 2022 | 33.70 | 33.87 | 33.66 | 33.87 | 5,048,365 | +0.32(+0.96%) |
Jul 27, 2022 | 33.38 | 33.61 | 33.38 | 33.55 | 259,956 | +0.28(+0.83%) |
Jul 26, 2022 | 33.40 | 33.43 | 33.25 | 33.27 | 140,348 | -0.10(-0.29%) |
Jul 25, 2022 | 33.36 | 33.40 | 33.33 | 33.37 | 539,758 | -0.02(-0.06%) |
Jul 22, 2022 | 33.42 | 33.56 | 33.31 | 33.39 | 160,171 | +0.03(+0.09%) |
Jul 21, 2022 | 33.02 | 33.36 | 33.02 | 33.36 | 92,758 | +0.31(+0.95%) |
Jul 20, 2022 | 33.06 | 33.10 | 32.99 | 33.04 | 75,414 | +0.00(+0.00%) |
Jul 19, 2022 | 32.94 | 33.05 | 32.90 | 33.04 | 174,691 | +0.28(+0.84%) |
Jul 18, 2022 | 32.88 | 32.96 | 32.77 | 32.77 | 222,383 | -0.12(-0.38%) |
Jul 15, 2022 | 32.81 | 32.91 | 32.71 | 32.89 | 1,671,735 | +0.22(+0.67%) |
Jul 14, 2022 | 32.47 | 32.69 | 32.43 | 32.67 | 152,544 | -0.15(-0.46%) |
Jul 13, 2022 | 32.56 | 32.84 | 32.51 | 32.82 | 131,383 | +0.04(+0.12%) |
Jul 12, 2022 | 32.78 | 32.94 | 32.75 | 32.79 | 92,585 | -0.02(-0.06%) |
Jul 11, 2022 | 32.85 | 32.85 | 32.75 | 32.81 | 356,029 | -0.03(-0.09%) |
Jul 08, 2022 | 32.82 | 32.89 | 32.76 | 32.83 | 219,427 | -0.09(-0.26%) |
Jul 07, 2022 | 32.92 | 32.95 | 32.86 | 32.92 | 89,188 | +0.14(+0.44%) |
Jul 06, 2022 | 32.93 | 33.06 | 32.75 | 32.78 | 146,762 | -0.11(-0.35%) |
Jul 05, 2022 | 32.82 | 32.92 | 32.71 | 32.89 | 433,341 | -0.03(-0.08%) |