Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.92 | 30.20 | 29.86 | 29.89 | 925,448 | -0.06(-0.22%) |
Sep 29, 2022 | 30.05 | 30.05 | 29.75 | 29.95 | 583,582 | -0.49(-1.59%) |
Sep 28, 2022 | 30.05 | 30.49 | 30.04 | 30.44 | 872,571 | +0.33(+1.10%) |
Sep 27, 2022 | 30.30 | 30.42 | 29.95 | 30.11 | 3,297,147 | -0.14(-0.45%) |
Sep 26, 2022 | 30.21 | 30.45 | 30.16 | 30.25 | 936,664 | -0.14(-0.48%) |
Sep 23, 2022 | 30.45 | 30.50 | 30.21 | 30.39 | 1,479,160 | -0.51(-1.65%) |
Sep 22, 2022 | 31.05 | 31.06 | 30.79 | 30.90 | 744,355 | -0.06(-0.19%) |
Sep 21, 2022 | 31.26 | 31.45 | 30.96 | 30.96 | 801,595 | -0.22(-0.71%) |
Sep 20, 2022 | 31.24 | 31.30 | 31.00 | 31.18 | 502,497 | -0.40(-1.27%) |
Sep 19, 2022 | 31.21 | 31.58 | 31.21 | 31.58 | 319,281 | +0.14(+0.45%) |
Sep 16, 2022 | 31.37 | 31.54 | 31.33 | 31.44 | 356,743 | -0.22(-0.69%) |
Sep 15, 2022 | 31.67 | 31.89 | 31.61 | 31.66 | 405,232 | -0.22(-0.69%) |
Sep 14, 2022 | 31.88 | 31.93 | 31.73 | 31.88 | 581,711 | +0.02(+0.06%) |
Sep 13, 2022 | 32.20 | 32.36 | 31.85 | 31.86 | 530,863 | -0.70(-2.15%) |
Sep 12, 2022 | 32.49 | 32.66 | 32.49 | 32.56 | 297,303 | +0.29(+0.90%) |
Sep 09, 2022 | 32.09 | 32.30 | 32.09 | 32.27 | 217,691 | +0.55(+1.73%) |
Sep 08, 2022 | 31.42 | 31.81 | 31.40 | 31.72 | 416,254 | +0.07(+0.22%) |
Sep 07, 2022 | 31.41 | 31.68 | 31.41 | 31.65 | 747,801 | +0.14(+0.44%) |
Sep 06, 2022 | 31.72 | 31.73 | 31.47 | 31.51 | 672,100 | +0.15(+0.48%) |
Sep 02, 2022 | 31.72 | 31.91 | 31.30 | 31.36 | 187,231 | -0.22(-0.70%) |
Sep 01, 2022 | 31.38 | 31.58 | 31.31 | 31.58 | 887,868 | -0.16(-0.50%) |
Aug 31, 2022 | 31.96 | 32.07 | 31.71 | 31.74 | 364,038 | -0.21(-0.64%) |
Aug 30, 2022 | 32.24 | 32.40 | 31.89 | 31.95 | 527,582 | -0.13(-0.42%) |
Aug 29, 2022 | 31.97 | 32.21 | 31.93 | 32.08 | 288,748 | -0.05(-0.16%) |
Aug 26, 2022 | 32.72 | 32.72 | 32.11 | 32.13 | 309,196 | -0.69(-2.10%) |
Aug 25, 2022 | 32.60 | 32.82 | 32.55 | 32.82 | 443,799 | +0.28(+0.86%) |
Aug 24, 2022 | 32.49 | 32.62 | 32.46 | 32.54 | 265,370 | +0.07(+0.22%) |
Aug 23, 2022 | 32.53 | 32.57 | 32.41 | 32.47 | 289,620 | -0.10(-0.31%) |
Aug 22, 2022 | 32.60 | 32.76 | 32.52 | 32.57 | 224,607 | -0.37(-1.11%) |
Aug 19, 2022 | 33.06 | 33.07 | 32.87 | 32.94 | 238,350 | -0.24(-0.74%) |
Aug 18, 2022 | 33.03 | 33.20 | 33.02 | 33.18 | 189,629 | +0.11(+0.33%) |
Aug 17, 2022 | 32.98 | 33.17 | 32.95 | 33.07 | 438,351 | -0.16(-0.50%) |
Aug 16, 2022 | 33.12 | 33.27 | 33.05 | 33.23 | 527,011 | +0.04(+0.12%) |
Aug 15, 2022 | 32.96 | 33.22 | 32.96 | 33.20 | 538,293 | +0.02(+0.05%) |
Aug 12, 2022 | 32.99 | 33.18 | 32.93 | 33.18 | 473,232 | +0.35(+1.08%) |
Aug 11, 2022 | 32.82 | 32.94 | 32.77 | 32.83 | 2,517,336 | +0.01(+0.02%) |
Aug 10, 2022 | 32.79 | 32.84 | 32.68 | 32.82 | 422,160 | +0.31(+0.95%) |
Aug 09, 2022 | 32.50 | 32.62 | 32.46 | 32.51 | 321,081 | -0.17(-0.52%) |
Aug 08, 2022 | 32.79 | 32.89 | 32.63 | 32.68 | 529,112 | +0.01(+0.03%) |
Aug 05, 2022 | 32.46 | 32.71 | 32.46 | 32.67 | 472,547 | +0.08(+0.25%) |
Aug 04, 2022 | 32.62 | 32.72 | 32.58 | 32.59 | 297,082 | -0.03(-0.09%) |
Aug 03, 2022 | 32.53 | 32.69 | 32.51 | 32.62 | 541,536 | +0.21(+0.65%) |
Aug 02, 2022 | 32.49 | 32.59 | 32.37 | 32.41 | 544,468 | -0.18(-0.55%) |
Aug 01, 2022 | 32.58 | 32.71 | 32.49 | 32.59 | 1,169,108 | -0.15(-0.46%) |
Jul 29, 2022 | 32.62 | 32.77 | 32.54 | 32.74 | 399,931 | +0.30(+0.92%) |
Jul 28, 2022 | 32.27 | 32.48 | 32.13 | 32.44 | 340,478 | +0.10(+0.31%) |
Jul 27, 2022 | 32.16 | 32.36 | 31.99 | 32.34 | 400,798 | +0.47(+1.47%) |
Jul 26, 2022 | 32.01 | 32.01 | 31.86 | 31.87 | 417,425 | -0.25(-0.79%) |
Jul 25, 2022 | 32.05 | 32.15 | 31.99 | 32.12 | 452,064 | +0.25(+0.77%) |
Jul 22, 2022 | 32.14 | 32.21 | 31.82 | 31.88 | 1,890,780 | -0.20(-0.62%) |
Jul 21, 2022 | 31.78 | 32.11 | 31.78 | 32.08 | 400,240 | +0.24(+0.75%) |
Jul 20, 2022 | 31.90 | 31.98 | 31.75 | 31.84 | 1,263,687 | -0.14(-0.44%) |
Jul 19, 2022 | 31.68 | 31.99 | 31.64 | 31.98 | 462,201 | +0.65(+2.07%) |
Jul 18, 2022 | 31.63 | 31.64 | 31.28 | 31.33 | 320,082 | -0.01(-0.03%) |
Jul 15, 2022 | 31.17 | 31.34 | 31.07 | 31.34 | 507,061 | +0.33(+1.06%) |
Jul 14, 2022 | 30.93 | 31.02 | 30.72 | 31.01 | 671,127 | -0.27(-0.86%) |
Jul 13, 2022 | 31.00 | 31.34 | 30.97 | 31.28 | 634,681 | -0.04(-0.13%) |
Jul 12, 2022 | 31.19 | 31.48 | 31.19 | 31.32 | 701,905 | -0.01(-0.03%) |
Jul 11, 2022 | 31.48 | 31.50 | 31.32 | 31.33 | 803,732 | -0.14(-0.44%) |
Jul 08, 2022 | 31.44 | 31.58 | 31.34 | 31.47 | 1,099,437 | +0.00(+0.00%) |
Jul 07, 2022 | 31.40 | 31.54 | 31.30 | 31.47 | 3,034,005 | +0.45(+1.47%) |
Jul 06, 2022 | 30.93 | 31.09 | 30.82 | 31.02 | 647,974 | +0.14(+0.47%) |
Jul 05, 2022 | 30.50 | 30.89 | 30.49 | 30.87 | 571,318 | -1.15(-3.59%) |