Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.94 | 27.94 | 27.41 | 27.41 | 11,425 | -0.27(-0.99%) |
Sep 29, 2022 | 28.06 | 28.44 | 27.52 | 27.68 | 38,805 | -0.42(-1.51%) |
Sep 28, 2022 | 27.74 | 28.21 | 27.61 | 28.10 | 18,993 | +0.33(+1.19%) |
Sep 27, 2022 | 28.35 | 28.46 | 27.58 | 27.78 | 14,481 | -0.24(-0.84%) |
Sep 26, 2022 | 28.01 | 28.34 | 27.96 | 28.01 | 17,485 | -0.07(-0.23%) |
Sep 23, 2022 | 28.25 | 28.37 | 27.61 | 28.08 | 13,478 | -0.39(-1.36%) |
Sep 22, 2022 | 29.03 | 29.31 | 28.17 | 28.46 | 42,551 | -0.59(-2.04%) |
Sep 21, 2022 | 29.05 | 29.70 | 28.93 | 29.06 | 18,846 | -0.09(-0.32%) |
Sep 20, 2022 | 29.26 | 29.29 | 28.94 | 29.15 | 14,294 | -0.34(-1.15%) |
Sep 19, 2022 | 28.96 | 29.49 | 28.96 | 29.49 | 11,282 | +0.13(+0.45%) |
Sep 16, 2022 | 29.09 | 29.38 | 28.98 | 29.36 | 37,002 | -0.01(-0.03%) |
Sep 15, 2022 | 29.48 | 29.66 | 29.24 | 29.37 | 17,398 | +0.21(+0.71%) |
Sep 14, 2022 | 29.32 | 30.43 | 29.08 | 29.16 | 25,155 | -0.25(-0.86%) |
Sep 13, 2022 | 29.77 | 29.77 | 29.25 | 29.41 | 14,567 | -0.77(-2.56%) |
Sep 12, 2022 | 30.25 | 30.48 | 29.81 | 30.19 | 21,053 | -0.07(-0.22%) |
Sep 09, 2022 | 29.82 | 30.43 | 29.80 | 30.25 | 17,421 | +0.65(+2.19%) |
Sep 08, 2022 | 29.39 | 30.17 | 29.32 | 29.60 | 44,872 | +0.16(+0.54%) |
Sep 07, 2022 | 28.72 | 29.55 | 28.71 | 29.44 | 18,202 | +0.69(+2.39%) |
Sep 06, 2022 | 29.69 | 29.69 | 28.65 | 28.75 | 34,421 | -0.94(-3.17%) |
Sep 02, 2022 | 29.94 | 30.14 | 29.56 | 29.70 | 17,247 | -0.15(-0.50%) |
Sep 01, 2022 | 29.69 | 29.91 | 29.60 | 29.85 | 23,995 | +0.17(+0.57%) |
Aug 31, 2022 | 29.71 | 29.95 | 29.59 | 29.68 | 22,312 | -0.10(-0.35%) |
Aug 30, 2022 | 30.04 | 30.07 | 29.75 | 29.78 | 21,802 | -0.35(-1.16%) |
Aug 29, 2022 | 30.06 | 30.41 | 29.89 | 30.13 | 21,981 | -0.19(-0.62%) |
Aug 26, 2022 | 30.81 | 30.81 | 30.21 | 30.32 | 20,317 | -0.30(-0.98%) |
Aug 25, 2022 | 30.32 | 30.97 | 30.32 | 30.62 | 15,077 | +0.23(+0.74%) |
Aug 24, 2022 | 30.48 | 30.65 | 30.22 | 30.39 | 16,715 | -0.29(-0.95%) |
Aug 23, 2022 | 31.05 | 31.13 | 30.57 | 30.68 | 17,968 | -0.44(-1.42%) |
Aug 22, 2022 | 31.49 | 31.49 | 30.93 | 31.13 | 12,085 | -0.66(-2.07%) |
Aug 19, 2022 | 31.67 | 32.02 | 31.25 | 31.79 | 38,313 | -0.14(-0.44%) |
Aug 18, 2022 | 32.15 | 32.15 | 31.71 | 31.93 | 16,003 | -0.18(-0.56%) |
Aug 17, 2022 | 32.04 | 32.32 | 31.83 | 32.11 | 14,504 | -0.18(-0.55%) |
Aug 16, 2022 | 31.87 | 32.39 | 31.87 | 32.29 | 18,802 | +0.47(+1.48%) |
Aug 15, 2022 | 31.54 | 31.83 | 31.40 | 31.81 | 22,112 | +0.17(+0.54%) |
Aug 12, 2022 | 31.71 | 31.78 | 31.14 | 31.65 | 48,800 | +0.41(+1.33%) |
Aug 11, 2022 | 31.23 | 31.25 | 30.88 | 31.23 | 28,820 | +0.29(+0.94%) |
Aug 10, 2022 | 31.36 | 31.52 | 30.94 | 30.94 | 17,726 | -0.14(-0.45%) |
Aug 09, 2022 | 30.68 | 31.10 | 30.41 | 31.08 | 29,049 | +0.56(+1.84%) |
Aug 08, 2022 | 30.19 | 30.66 | 30.19 | 30.52 | 36,824 | +0.22(+0.71%) |
Aug 05, 2022 | 29.96 | 30.33 | 29.96 | 30.30 | 14,152 | +0.34(+1.12%) |
Aug 04, 2022 | 30.01 | 30.28 | 29.72 | 29.97 | 42,706 | -0.18(-0.59%) |
Aug 03, 2022 | 30.42 | 30.42 | 30.00 | 30.15 | 23,450 | -0.15(-0.49%) |
Aug 02, 2022 | 30.96 | 30.96 | 30.27 | 30.29 | 24,693 | -0.79(-2.53%) |
Aug 01, 2022 | 30.47 | 31.25 | 30.42 | 31.08 | 58,486 | +0.40(+1.31%) |
Jul 29, 2022 | 30.58 | 30.88 | 30.58 | 30.68 | 27,760 | +0.16(+0.52%) |
Jul 28, 2022 | 31.18 | 31.18 | 30.33 | 30.52 | 41,639 | +0.46(+1.53%) |
Jul 27, 2022 | 30.12 | 30.20 | 29.71 | 30.06 | 38,403 | +0.20(+0.66%) |
Jul 26, 2022 | 29.71 | 30.23 | 29.66 | 29.86 | 46,552 | +0.15(+0.50%) |
Jul 25, 2022 | 29.53 | 29.87 | 29.44 | 29.71 | 37,133 | +0.40(+1.37%) |
Jul 22, 2022 | 29.57 | 29.57 | 29.13 | 29.31 | 25,920 | -0.24(-0.82%) |
Jul 21, 2022 | 29.48 | 29.71 | 29.44 | 29.56 | 20,347 | -0.26(-0.88%) |
Jul 20, 2022 | 29.80 | 29.95 | 29.55 | 29.82 | 23,875 | -0.21(-0.69%) |
Jul 19, 2022 | 29.86 | 30.22 | 29.84 | 30.02 | 36,960 | +0.52(+1.78%) |
Jul 18, 2022 | 29.01 | 29.56 | 29.01 | 29.50 | 44,125 | +0.53(+1.84%) |
Jul 15, 2022 | 28.74 | 29.13 | 28.74 | 28.97 | 20,530 | +0.53(+1.88%) |
Jul 14, 2022 | 28.98 | 28.98 | 28.17 | 28.43 | 25,796 | -0.78(-2.66%) |
Jul 13, 2022 | 29.32 | 29.67 | 29.13 | 29.21 | 15,036 | -0.42(-1.42%) |
Jul 12, 2022 | 29.59 | 29.83 | 29.56 | 29.63 | 16,810 | +0.01(+0.03%) |
Jul 11, 2022 | 29.46 | 29.73 | 29.31 | 29.62 | 32,943 | +0.13(+0.44%) |
Jul 08, 2022 | 29.19 | 29.68 | 29.03 | 29.49 | 35,732 | +0.33(+1.12%) |
Jul 07, 2022 | 29.43 | 29.47 | 29.12 | 29.16 | 19,727 | -0.03(-0.10%) |
Jul 06, 2022 | 29.71 | 29.90 | 29.15 | 29.19 | 21,019 | -0.52(-1.76%) |
Jul 05, 2022 | 29.20 | 29.95 | 29.00 | 29.71 | 67,805 | +0.25(+0.86%) |