Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.82 | 28.07 | 26.86 | 26.87 | 461,810 | -0.70(-2.54%) |
Sep 29, 2022 | 27.70 | 27.95 | 26.83 | 27.57 | 489,068 | -0.40(-1.42%) |
Sep 28, 2022 | 27.84 | 28.10 | 27.73 | 27.97 | 430,776 | +0.43(+1.54%) |
Sep 27, 2022 | 27.95 | 28.26 | 27.44 | 27.54 | 435,765 | -0.26(-0.95%) |
Sep 26, 2022 | 28.33 | 28.55 | 27.48 | 27.81 | 565,357 | -0.65(-2.29%) |
Sep 23, 2022 | 27.97 | 28.47 | 27.79 | 28.46 | 628,379 | +0.32(+1.14%) |
Sep 22, 2022 | 28.32 | 28.32 | 27.59 | 28.14 | 569,625 | -0.22(-0.77%) |
Sep 21, 2022 | 29.82 | 29.96 | 28.34 | 28.35 | 567,273 | -1.48(-4.97%) |
Sep 20, 2022 | 30.79 | 30.90 | 29.28 | 29.84 | 692,027 | -1.27(-4.07%) |
Sep 19, 2022 | 30.37 | 31.17 | 29.86 | 31.11 | 690,072 | +0.82(+2.72%) |
Sep 16, 2022 | 32.11 | 32.28 | 30.28 | 30.28 | 7,581,600 | -2.00(-6.21%) |
Sep 15, 2022 | 32.27 | 32.59 | 32.08 | 32.29 | 629,418 | -0.02(-0.06%) |
Sep 14, 2022 | 31.47 | 32.32 | 31.21 | 32.31 | 524,185 | +0.91(+2.91%) |
Sep 13, 2022 | 31.62 | 32.26 | 31.25 | 31.39 | 454,257 | -0.78(-2.42%) |
Sep 12, 2022 | 31.84 | 32.30 | 31.84 | 32.17 | 530,508 | +0.40(+1.27%) |
Sep 09, 2022 | 31.78 | 32.05 | 31.63 | 31.77 | 564,806 | -0.04(-0.12%) |
Sep 08, 2022 | 31.46 | 32.17 | 31.33 | 31.80 | 595,368 | +0.11(+0.35%) |
Sep 07, 2022 | 30.33 | 31.87 | 30.20 | 31.69 | 893,254 | +1.27(+4.19%) |
Sep 06, 2022 | 30.97 | 31.82 | 30.27 | 30.42 | 873,831 | -0.41(-1.34%) |
Sep 02, 2022 | 30.41 | 31.21 | 30.31 | 30.83 | 748,512 | +0.59(+1.95%) |
Sep 01, 2022 | 29.98 | 30.37 | 29.43 | 30.24 | 485,716 | +0.37(+1.22%) |
Aug 31, 2022 | 30.40 | 30.59 | 29.83 | 29.87 | 1,845,134 | -0.43(-1.42%) |
Aug 30, 2022 | 31.04 | 31.14 | 30.27 | 30.30 | 324,467 | -0.61(-1.97%) |
Aug 29, 2022 | 30.97 | 31.10 | 30.39 | 30.91 | 519,500 | -0.05(-0.15%) |
Aug 26, 2022 | 32.27 | 32.27 | 30.87 | 30.96 | 432,466 | -1.17(-3.64%) |
Aug 25, 2022 | 32.09 | 32.37 | 31.65 | 32.13 | 519,758 | -0.04(-0.12%) |
Aug 24, 2022 | 32.29 | 32.29 | 31.73 | 32.17 | 241,827 | +0.05(+0.15%) |
Aug 23, 2022 | 32.21 | 32.48 | 31.97 | 32.12 | 287,137 | -0.20(-0.61%) |
Aug 22, 2022 | 31.95 | 32.78 | 31.73 | 32.32 | 461,473 | +0.17(+0.52%) |
Aug 19, 2022 | 33.08 | 33.08 | 31.96 | 32.15 | 1,443,938 | -0.94(-2.83%) |
Aug 18, 2022 | 32.81 | 33.09 | 32.43 | 33.09 | 534,505 | +0.29(+0.89%) |
Aug 17, 2022 | 32.28 | 32.98 | 32.20 | 32.80 | 577,967 | +0.13(+0.40%) |
Aug 16, 2022 | 32.02 | 32.70 | 31.70 | 32.66 | 633,270 | +0.65(+2.02%) |
Aug 15, 2022 | 31.09 | 32.21 | 31.00 | 32.02 | 557,751 | +0.91(+2.92%) |
Aug 12, 2022 | 30.83 | 31.34 | 30.66 | 31.11 | 383,356 | +0.27(+0.88%) |
Aug 11, 2022 | 30.53 | 31.42 | 30.53 | 30.84 | 400,644 | +0.45(+1.48%) |
Aug 10, 2022 | 30.14 | 31.02 | 30.06 | 30.39 | 565,113 | +0.46(+1.53%) |
Aug 09, 2022 | 31.17 | 31.17 | 29.75 | 29.93 | 693,014 | -1.45(-4.63%) |
Aug 08, 2022 | 30.36 | 31.63 | 30.30 | 31.38 | 735,470 | +1.11(+3.68%) |
Aug 05, 2022 | 30.22 | 30.44 | 29.30 | 30.27 | 1,055,300 | -0.09(-0.31%) |
Aug 04, 2022 | 32.97 | 32.97 | 30.27 | 30.36 | 1,005,959 | -2.61(-7.92%) |
Aug 03, 2022 | 34.94 | 35.12 | 32.55 | 32.97 | 1,293,172 | -4.46(-11.91%) |
Aug 02, 2022 | 38.13 | 38.36 | 37.16 | 37.43 | 432,191 | -0.98(-2.56%) |
Aug 01, 2022 | 38.91 | 39.05 | 38.11 | 38.41 | 499,108 | -0.85(-2.17%) |
Jul 29, 2022 | 39.30 | 39.74 | 38.97 | 39.27 | 414,360 | +0.00(+0.00%) |
Jul 28, 2022 | 39.02 | 39.50 | 37.90 | 39.27 | 270,943 | +0.21(+0.53%) |
Jul 27, 2022 | 39.29 | 39.37 | 38.66 | 39.06 | 318,362 | -0.07(-0.17%) |
Jul 26, 2022 | 38.86 | 39.41 | 38.68 | 39.13 | 332,099 | +0.24(+0.63%) |
Jul 25, 2022 | 38.88 | 39.31 | 38.36 | 38.88 | 280,754 | +0.37(+0.97%) |
Jul 22, 2022 | 39.30 | 39.30 | 38.38 | 38.51 | 231,639 | -0.61(-1.56%) |
Jul 21, 2022 | 39.10 | 39.21 | 37.90 | 39.12 | 401,958 | -0.53(-1.35%) |
Jul 20, 2022 | 39.90 | 40.04 | 39.36 | 39.65 | 282,642 | +0.00(+0.00%) |
Jul 19, 2022 | 39.13 | 39.73 | 38.94 | 39.65 | 338,294 | +0.68(+1.75%) |
Jul 18, 2022 | 39.89 | 40.18 | 38.97 | 38.97 | 387,489 | -0.96(-2.42%) |
Jul 15, 2022 | 40.99 | 40.99 | 39.92 | 39.93 | 419,303 | -0.55(-1.36%) |
Jul 14, 2022 | 41.58 | 41.62 | 40.25 | 40.48 | 357,112 | -2.04(-4.80%) |
Jul 13, 2022 | 41.99 | 42.93 | 41.99 | 42.53 | 249,071 | +0.19(+0.44%) |
Jul 12, 2022 | 43.12 | 43.44 | 42.27 | 42.34 | 296,572 | -0.76(-1.76%) |
Jul 11, 2022 | 42.37 | 43.23 | 42.37 | 43.10 | 273,171 | +0.62(+1.45%) |
Jul 08, 2022 | 42.90 | 43.11 | 42.35 | 42.48 | 341,676 | -0.37(-0.85%) |
Jul 07, 2022 | 42.39 | 43.22 | 42.32 | 42.84 | 276,228 | +0.79(+1.87%) |
Jul 06, 2022 | 41.51 | 42.06 | 41.18 | 42.06 | 783,368 | +0.40(+0.97%) |
Jul 05, 2022 | 41.38 | 41.72 | 40.98 | 41.66 | 459,325 | -0.08(-0.18%) |