Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.52 | 30.13 | 29.44 | 29.57 | 68,295 | +0.00(+0.00%) |
Sep 29, 2022 | 29.92 | 29.95 | 29.25 | 29.57 | 89,513 | -0.54(-1.79%) |
Sep 28, 2022 | 29.81 | 30.29 | 29.42 | 30.11 | 98,687 | +0.55(+1.86%) |
Sep 27, 2022 | 29.41 | 29.81 | 29.19 | 29.56 | 90,878 | +0.33(+1.13%) |
Sep 26, 2022 | 29.95 | 29.95 | 29.20 | 29.23 | 167,735 | -0.56(-1.88%) |
Sep 23, 2022 | 30.11 | 30.38 | 29.40 | 29.79 | 119,439 | -0.62(-2.04%) |
Sep 22, 2022 | 30.96 | 30.99 | 30.24 | 30.41 | 124,030 | -0.70(-2.25%) |
Sep 21, 2022 | 31.21 | 31.67 | 31.07 | 31.11 | 126,396 | +0.10(+0.32%) |
Sep 20, 2022 | 31.08 | 31.12 | 30.69 | 31.01 | 85,952 | -0.27(-0.86%) |
Sep 19, 2022 | 30.66 | 31.30 | 30.61 | 31.28 | 92,714 | +0.31(+1.00%) |
Sep 16, 2022 | 30.71 | 31.15 | 30.34 | 30.97 | 224,877 | -0.14(-0.45%) |
Sep 15, 2022 | 31.00 | 31.50 | 30.83 | 31.11 | 118,809 | -0.05(-0.16%) |
Sep 14, 2022 | 31.13 | 31.63 | 30.81 | 31.16 | 117,783 | -0.05(-0.16%) |
Sep 13, 2022 | 31.50 | 31.64 | 30.83 | 31.21 | 114,385 | -0.94(-2.92%) |
Sep 12, 2022 | 32.23 | 32.68 | 32.04 | 32.15 | 97,901 | -0.08(-0.25%) |
Sep 09, 2022 | 31.90 | 32.37 | 31.90 | 32.23 | 133,560 | +0.53(+1.67%) |
Sep 08, 2022 | 31.80 | 31.90 | 31.46 | 31.70 | 87,898 | -0.30(-0.94%) |
Sep 07, 2022 | 31.48 | 32.15 | 31.19 | 32.00 | 163,386 | +0.51(+1.62%) |
Sep 06, 2022 | 31.59 | 31.84 | 30.99 | 31.49 | 105,896 | +0.13(+0.41%) |
Sep 02, 2022 | 31.73 | 32.17 | 31.07 | 31.36 | 169,814 | -0.13(-0.41%) |
Sep 01, 2022 | 32.24 | 32.34 | 31.39 | 31.49 | 117,517 | -1.08(-3.32%) |
Aug 31, 2022 | 33.00 | 33.07 | 32.54 | 32.57 | 102,672 | -0.28(-0.85%) |
Aug 30, 2022 | 32.73 | 33.01 | 32.29 | 32.85 | 220,702 | +0.10(+0.31%) |
Aug 29, 2022 | 32.09 | 32.85 | 31.93 | 32.75 | 170,849 | +0.65(+2.02%) |
Aug 26, 2022 | 33.05 | 33.15 | 32.09 | 32.10 | 89,268 | -1.02(-3.08%) |
Aug 25, 2022 | 32.98 | 33.47 | 32.72 | 33.12 | 102,183 | +0.28(+0.85%) |
Aug 24, 2022 | 32.74 | 32.96 | 32.43 | 32.84 | 178,131 | +0.11(+0.34%) |
Aug 23, 2022 | 32.64 | 32.91 | 32.42 | 32.73 | 223,229 | +0.09(+0.28%) |
Aug 22, 2022 | 32.60 | 32.77 | 32.43 | 32.64 | 114,265 | -0.41(-1.24%) |
Aug 19, 2022 | 33.51 | 33.62 | 33.05 | 33.05 | 98,951 | -0.68(-2.02%) |
Aug 18, 2022 | 33.32 | 33.85 | 33.03 | 33.73 | 204,219 | +0.38(+1.14%) |
Aug 17, 2022 | 34.00 | 34.00 | 33.12 | 33.35 | 192,938 | -0.78(-2.29%) |
Aug 16, 2022 | 35.41 | 35.85 | 33.92 | 34.13 | 224,092 | -1.44(-4.05%) |
Aug 15, 2022 | 35.05 | 35.62 | 34.77 | 35.57 | 264,409 | +0.35(+0.99%) |
Aug 12, 2022 | 35.11 | 35.25 | 34.68 | 35.22 | 255,659 | +0.25(+0.71%) |
Aug 11, 2022 | 36.00 | 36.02 | 34.71 | 34.97 | 179,426 | -0.90(-2.51%) |
Aug 10, 2022 | 35.10 | 35.94 | 34.74 | 35.87 | 148,264 | +1.14(+3.28%) |
Aug 09, 2022 | 34.86 | 35.01 | 34.46 | 34.73 | 135,886 | -0.30(-0.86%) |
Aug 08, 2022 | 35.21 | 35.44 | 34.91 | 35.03 | 127,251 | -0.19(-0.54%) |
Aug 05, 2022 | 34.76 | 35.37 | 34.59 | 35.22 | 117,530 | +0.25(+0.71%) |
Aug 04, 2022 | 35.55 | 36.13 | 34.82 | 34.97 | 219,290 | -0.29(-0.82%) |
Aug 03, 2022 | 34.27 | 35.37 | 33.85 | 35.26 | 276,332 | +1.37(+4.04%) |
Aug 02, 2022 | 34.15 | 34.25 | 33.25 | 33.89 | 167,248 | +0.10(+0.30%) |
Aug 01, 2022 | 33.63 | 34.25 | 33.42 | 33.79 | 183,536 | +0.23(+0.69%) |
Jul 29, 2022 | 32.66 | 34.08 | 32.33 | 33.56 | 153,239 | +1.27(+3.93%) |
Jul 28, 2022 | 33.00 | 33.00 | 31.45 | 32.29 | 268,778 | +1.90(+6.25%) |
Jul 27, 2022 | 29.99 | 30.84 | 29.91 | 30.39 | 123,745 | +0.70(+2.36%) |
Jul 26, 2022 | 29.30 | 29.71 | 29.23 | 29.69 | 42,960 | +0.39(+1.33%) |
Jul 25, 2022 | 29.34 | 29.53 | 29.06 | 29.30 | 52,792 | -0.05(-0.17%) |
Jul 22, 2022 | 29.70 | 29.90 | 29.10 | 29.35 | 61,277 | -0.44(-1.48%) |
Jul 21, 2022 | 29.33 | 29.79 | 29.10 | 29.79 | 78,253 | +0.38(+1.29%) |
Jul 20, 2022 | 28.90 | 29.49 | 28.49 | 29.41 | 75,565 | +0.57(+1.98%) |
Jul 19, 2022 | 28.37 | 29.07 | 27.43 | 28.84 | 72,481 | +0.73(+2.60%) |
Jul 18, 2022 | 28.40 | 28.77 | 27.98 | 28.11 | 91,691 | -0.01(-0.04%) |
Jul 15, 2022 | 27.38 | 28.21 | 27.08 | 28.12 | 135,628 | +1.17(+4.34%) |
Jul 14, 2022 | 26.45 | 26.96 | 26.12 | 26.95 | 50,737 | +0.15(+0.56%) |
Jul 13, 2022 | 26.71 | 27.05 | 26.53 | 26.80 | 38,588 | -0.28(-1.03%) |
Jul 12, 2022 | 27.65 | 28.00 | 27.02 | 27.08 | 110,954 | -0.52(-1.88%) |
Jul 11, 2022 | 27.23 | 27.71 | 27.12 | 27.60 | 59,108 | +0.12(+0.44%) |
Jul 08, 2022 | 27.20 | 27.68 | 26.96 | 27.48 | 58,023 | +0.19(+0.70%) |
Jul 07, 2022 | 26.68 | 27.36 | 26.60 | 27.29 | 83,137 | +0.76(+2.86%) |
Jul 06, 2022 | 26.66 | 26.91 | 25.94 | 26.53 | 54,597 | -0.29(-1.08%) |
Jul 05, 2022 | 26.97 | 27.76 | 26.30 | 26.82 | 82,651 | -0.32(-1.18%) |