Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.68 | 28.98 | 28.17 | 28.23 | 433,402 | -0.40(-1.41%) |
Sep 29, 2022 | 28.53 | 28.91 | 28.09 | 28.63 | 405,157 | -0.19(-0.65%) |
Sep 28, 2022 | 28.36 | 29.08 | 28.25 | 28.82 | 394,567 | +0.48(+1.69%) |
Sep 27, 2022 | 28.59 | 28.84 | 28.03 | 28.34 | 303,746 | -0.22(-0.76%) |
Sep 26, 2022 | 28.65 | 29.01 | 28.54 | 28.56 | 310,558 | -0.21(-0.72%) |
Sep 23, 2022 | 28.91 | 28.91 | 28.45 | 28.76 | 234,974 | -0.44(-1.52%) |
Sep 22, 2022 | 29.77 | 29.77 | 29.11 | 29.21 | 248,609 | -0.45(-1.52%) |
Sep 21, 2022 | 30.23 | 30.42 | 29.66 | 29.66 | 325,772 | -0.40(-1.32%) |
Sep 20, 2022 | 29.86 | 30.21 | 29.76 | 30.05 | 325,665 | -0.01(-0.03%) |
Sep 19, 2022 | 29.26 | 30.24 | 29.26 | 30.06 | 239,353 | +0.59(+2.01%) |
Sep 16, 2022 | 29.36 | 29.51 | 29.02 | 29.47 | 876,423 | +0.00(+0.00%) |
Sep 15, 2022 | 29.13 | 29.76 | 29.06 | 29.47 | 381,333 | +0.24(+0.84%) |
Sep 14, 2022 | 29.44 | 29.47 | 29.02 | 29.23 | 313,977 | -0.06(-0.19%) |
Sep 13, 2022 | 30.00 | 30.14 | 29.14 | 29.28 | 322,559 | -1.10(-3.63%) |
Sep 12, 2022 | 30.22 | 30.58 | 30.14 | 30.38 | 249,782 | +0.25(+0.84%) |
Sep 09, 2022 | 29.87 | 30.14 | 29.82 | 30.13 | 228,779 | +0.49(+1.65%) |
Sep 08, 2022 | 29.11 | 29.69 | 28.97 | 29.64 | 235,754 | +0.30(+1.03%) |
Sep 07, 2022 | 28.96 | 29.41 | 28.86 | 29.34 | 277,828 | +0.25(+0.87%) |
Sep 06, 2022 | 29.90 | 29.90 | 28.97 | 29.08 | 229,314 | -0.60(-2.03%) |
Sep 02, 2022 | 30.30 | 30.45 | 29.54 | 29.69 | 287,780 | -0.28(-0.94%) |
Sep 01, 2022 | 30.37 | 30.37 | 29.80 | 29.97 | 282,204 | -0.17(-0.56%) |
Aug 31, 2022 | 30.74 | 30.82 | 30.08 | 30.14 | 409,255 | -0.65(-2.11%) |
Aug 30, 2022 | 30.83 | 30.84 | 30.53 | 30.79 | 198,613 | +0.00(+0.00%) |
Aug 29, 2022 | 31.06 | 31.21 | 30.71 | 30.79 | 179,227 | -0.46(-1.48%) |
Aug 26, 2022 | 31.96 | 31.98 | 31.16 | 31.25 | 264,295 | -0.59(-1.86%) |
Aug 25, 2022 | 31.52 | 31.99 | 31.52 | 31.84 | 271,056 | +0.27(+0.87%) |
Aug 24, 2022 | 31.74 | 31.74 | 31.35 | 31.57 | 287,318 | -0.14(-0.45%) |
Aug 23, 2022 | 32.14 | 32.24 | 31.56 | 31.71 | 414,578 | -0.43(-1.35%) |
Aug 22, 2022 | 32.35 | 32.35 | 32.00 | 32.14 | 347,597 | -0.55(-1.67%) |
Aug 19, 2022 | 32.79 | 32.81 | 32.42 | 32.69 | 365,608 | -0.26(-0.80%) |
Aug 18, 2022 | 33.05 | 33.05 | 32.77 | 32.95 | 221,074 | +0.00(+0.00%) |
Aug 17, 2022 | 33.01 | 33.04 | 32.66 | 32.95 | 369,881 | -0.31(-0.93%) |
Aug 16, 2022 | 33.07 | 33.35 | 32.97 | 33.26 | 205,808 | +0.22(+0.68%) |
Aug 15, 2022 | 32.45 | 33.06 | 32.41 | 33.04 | 225,577 | +0.31(+0.94%) |
Aug 12, 2022 | 32.57 | 32.74 | 32.44 | 32.73 | 266,070 | +0.34(+1.04%) |
Aug 11, 2022 | 32.82 | 33.01 | 32.29 | 32.39 | 488,161 | -0.23(-0.72%) |
Aug 10, 2022 | 32.61 | 32.71 | 32.46 | 32.63 | 259,819 | +0.34(+1.04%) |
Aug 09, 2022 | 32.17 | 32.32 | 31.94 | 32.29 | 345,788 | +0.17(+0.52%) |
Aug 08, 2022 | 32.08 | 32.41 | 31.95 | 32.12 | 201,996 | -0.04(-0.12%) |
Aug 05, 2022 | 31.80 | 32.22 | 31.64 | 32.16 | 228,330 | +0.36(+1.12%) |
Aug 04, 2022 | 31.97 | 32.08 | 31.66 | 31.80 | 211,432 | -0.23(-0.73%) |
Aug 03, 2022 | 31.83 | 32.24 | 31.67 | 32.04 | 203,419 | +0.21(+0.65%) |
Aug 02, 2022 | 32.33 | 32.33 | 31.81 | 31.83 | 277,046 | -0.55(-1.70%) |
Aug 01, 2022 | 32.51 | 32.56 | 31.62 | 32.38 | 305,757 | +0.47(+1.47%) |
Jul 29, 2022 | 31.36 | 31.97 | 31.26 | 31.92 | 224,926 | +0.53(+1.70%) |
Jul 28, 2022 | 31.35 | 31.50 | 31.05 | 31.38 | 244,718 | -0.08(-0.27%) |
Jul 27, 2022 | 30.96 | 31.63 | 30.96 | 31.47 | 274,328 | +0.60(+1.94%) |
Jul 26, 2022 | 30.72 | 31.09 | 30.72 | 30.87 | 200,993 | -0.07(-0.24%) |
Jul 25, 2022 | 30.50 | 31.00 | 30.35 | 30.94 | 475,279 | +0.79(+2.60%) |
Jul 22, 2022 | 30.34 | 30.57 | 29.92 | 30.16 | 245,922 | -0.19(-0.62%) |
Jul 21, 2022 | 29.94 | 30.35 | 29.87 | 30.35 | 291,617 | +0.16(+0.53%) |
Jul 20, 2022 | 29.89 | 30.26 | 29.52 | 30.19 | 405,514 | -0.05(-0.15%) |
Jul 19, 2022 | 29.85 | 30.35 | 29.85 | 30.23 | 305,823 | +0.50(+1.70%) |
Jul 18, 2022 | 29.81 | 30.16 | 29.63 | 29.73 | 639,786 | +0.09(+0.32%) |
Jul 15, 2022 | 29.30 | 29.73 | 29.16 | 29.63 | 520,435 | +1.02(+3.56%) |
Jul 14, 2022 | 28.42 | 29.10 | 28.03 | 28.62 | 933,264 | +0.65(+2.34%) |
Jul 13, 2022 | 28.05 | 28.17 | 27.80 | 27.96 | 367,269 | -0.35(-1.22%) |
Jul 12, 2022 | 28.05 | 28.69 | 28.05 | 28.31 | 201,238 | -0.06(-0.20%) |
Jul 11, 2022 | 28.23 | 28.48 | 28.19 | 28.36 | 235,540 | -0.07(-0.23%) |
Jul 08, 2022 | 28.54 | 28.66 | 27.99 | 28.43 | 279,011 | +0.00(+0.00%) |
Jul 07, 2022 | 28.61 | 28.84 | 28.41 | 28.43 | 297,617 | +0.14(+0.50%) |
Jul 06, 2022 | 28.30 | 28.67 | 28.05 | 28.29 | 474,265 | -0.38(-1.34%) |
Jul 05, 2022 | 28.08 | 28.68 | 27.80 | 28.67 | 321,482 | +0.10(+0.36%) |