Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.91 | 30.56 | 29.81 | 29.81 | 32,330 | -0.46(-1.53%) |
Sep 29, 2022 | 30.51 | 30.51 | 29.81 | 30.27 | 29,471 | -0.80(-2.57%) |
Sep 28, 2022 | 30.39 | 31.19 | 30.39 | 31.07 | 31,786 | +0.45(+1.46%) |
Sep 27, 2022 | 30.69 | 31.02 | 30.20 | 30.62 | 27,442 | +0.41(+1.37%) |
Sep 26, 2022 | 30.47 | 31.03 | 30.21 | 30.21 | 46,386 | -0.38(-1.25%) |
Sep 23, 2022 | 30.59 | 30.79 | 30.12 | 30.59 | 69,192 | -0.46(-1.47%) |
Sep 22, 2022 | 31.69 | 31.72 | 30.90 | 31.05 | 59,739 | -0.84(-2.63%) |
Sep 21, 2022 | 32.11 | 32.95 | 31.86 | 31.88 | 41,284 | -0.16(-0.50%) |
Sep 20, 2022 | 32.04 | 32.28 | 31.80 | 32.04 | 70,511 | -0.40(-1.23%) |
Sep 19, 2022 | 31.80 | 32.54 | 31.80 | 32.44 | 38,537 | +0.19(+0.59%) |
Sep 16, 2022 | 31.72 | 32.28 | 31.68 | 32.25 | 53,301 | +0.13(+0.40%) |
Sep 15, 2022 | 32.37 | 32.73 | 31.94 | 32.12 | 27,263 | -0.49(-1.51%) |
Sep 14, 2022 | 32.52 | 32.84 | 32.21 | 32.61 | 66,932 | +0.32(+1.00%) |
Sep 13, 2022 | 32.92 | 33.03 | 32.24 | 32.29 | 49,805 | -1.89(-5.53%) |
Sep 12, 2022 | 34.15 | 34.30 | 33.77 | 34.18 | 44,914 | +0.18(+0.52%) |
Sep 09, 2022 | 33.64 | 34.12 | 33.64 | 34.01 | 43,532 | +0.77(+2.33%) |
Sep 08, 2022 | 32.34 | 33.24 | 32.21 | 33.23 | 78,423 | +0.55(+1.67%) |
Sep 07, 2022 | 32.26 | 32.93 | 32.14 | 32.69 | 47,950 | +0.44(+1.35%) |
Sep 06, 2022 | 32.58 | 32.76 | 32.11 | 32.25 | 37,818 | -0.35(-1.08%) |
Sep 02, 2022 | 33.25 | 33.43 | 32.46 | 32.60 | 33,726 | -0.18(-0.56%) |
Sep 01, 2022 | 32.89 | 32.89 | 31.84 | 32.79 | 115,863 | -0.91(-2.70%) |
Aug 31, 2022 | 34.28 | 34.28 | 33.51 | 33.69 | 40,931 | -0.46(-1.34%) |
Aug 30, 2022 | 34.91 | 34.91 | 33.77 | 34.15 | 65,807 | -0.46(-1.34%) |
Aug 29, 2022 | 34.90 | 35.27 | 34.61 | 34.61 | 57,596 | -0.74(-2.09%) |
Aug 26, 2022 | 37.57 | 37.57 | 35.35 | 35.35 | 185,180 | -2.16(-5.76%) |
Aug 25, 2022 | 36.10 | 37.52 | 36.10 | 37.51 | 115,591 | +1.44(+3.99%) |
Aug 24, 2022 | 35.92 | 36.21 | 35.72 | 36.08 | 40,431 | +0.00(+0.01%) |
Aug 23, 2022 | 35.75 | 36.50 | 35.75 | 36.07 | 46,314 | +0.29(+0.80%) |
Aug 22, 2022 | 36.39 | 36.40 | 35.61 | 35.78 | 387,754 | -1.34(-3.62%) |
Aug 19, 2022 | 37.62 | 37.69 | 37.03 | 37.13 | 38,003 | -0.96(-2.51%) |
Aug 18, 2022 | 37.10 | 38.32 | 37.10 | 38.08 | 64,728 | +0.95(+2.55%) |
Aug 17, 2022 | 37.70 | 37.70 | 36.71 | 37.14 | 140,722 | -1.07(-2.81%) |
Aug 16, 2022 | 38.46 | 38.52 | 37.84 | 38.21 | 205,359 | -0.40(-1.03%) |
Aug 15, 2022 | 38.34 | 38.69 | 38.12 | 38.61 | 45,428 | +0.04(+0.09%) |
Aug 12, 2022 | 37.65 | 38.68 | 37.48 | 38.57 | 56,017 | +1.25(+3.36%) |
Aug 11, 2022 | 37.64 | 38.43 | 37.30 | 37.32 | 71,705 | +0.04(+0.10%) |
Aug 10, 2022 | 36.78 | 37.34 | 36.33 | 37.28 | 142,767 | +1.48(+4.14%) |
Aug 09, 2022 | 37.04 | 37.04 | 35.46 | 35.80 | 115,313 | -1.94(-5.14%) |
Aug 08, 2022 | 37.99 | 38.35 | 37.30 | 37.74 | 85,824 | -0.64(-1.67%) |
Aug 05, 2022 | 38.08 | 38.74 | 37.85 | 38.38 | 113,770 | -0.29(-0.75%) |
Aug 04, 2022 | 38.48 | 38.70 | 38.23 | 38.67 | 50,237 | +0.07(+0.17%) |
Aug 03, 2022 | 37.70 | 38.67 | 37.67 | 38.61 | 44,536 | +0.95(+2.51%) |
Aug 02, 2022 | 37.12 | 38.12 | 37.10 | 37.66 | 84,780 | +0.22(+0.58%) |
Aug 01, 2022 | 37.23 | 37.99 | 37.03 | 37.44 | 106,980 | +0.00(+0.00%) |
Jul 29, 2022 | 36.50 | 37.49 | 36.50 | 37.44 | 61,912 | +0.52(+1.40%) |
Jul 28, 2022 | 36.81 | 36.97 | 35.91 | 36.93 | 59,377 | +0.11(+0.31%) |
Jul 27, 2022 | 35.67 | 37.03 | 35.67 | 36.82 | 99,582 | +1.61(+4.57%) |
Jul 26, 2022 | 35.41 | 35.61 | 35.12 | 35.21 | 21,634 | -0.43(-1.22%) |
Jul 25, 2022 | 35.64 | 35.67 | 35.16 | 35.64 | 73,574 | -0.19(-0.52%) |
Jul 22, 2022 | 36.86 | 36.86 | 35.58 | 35.83 | 51,081 | -1.06(-2.87%) |
Jul 21, 2022 | 36.55 | 36.88 | 36.06 | 36.88 | 84,514 | +0.53(+1.46%) |
Jul 20, 2022 | 35.28 | 36.45 | 35.10 | 36.36 | 250,340 | +1.05(+2.99%) |
Jul 19, 2022 | 34.20 | 35.38 | 34.20 | 35.30 | 85,908 | +1.66(+4.92%) |
Jul 18, 2022 | 34.38 | 34.51 | 33.46 | 33.65 | 30,677 | -0.19(-0.56%) |
Jul 15, 2022 | 33.42 | 33.83 | 33.00 | 33.83 | 62,160 | +0.88(+2.68%) |
Jul 14, 2022 | 31.98 | 32.99 | 31.69 | 32.95 | 79,499 | +0.75(+2.32%) |
Jul 13, 2022 | 31.25 | 32.35 | 31.24 | 32.20 | 34,555 | +0.21(+0.67%) |
Jul 12, 2022 | 32.13 | 32.35 | 31.78 | 31.99 | 53,854 | +0.02(+0.07%) |
Jul 11, 2022 | 32.24 | 32.28 | 31.80 | 31.97 | 219,505 | -0.69(-2.12%) |
Jul 08, 2022 | 31.81 | 32.72 | 31.81 | 32.66 | 69,984 | +0.38(+1.18%) |
Jul 07, 2022 | 31.54 | 32.41 | 31.54 | 32.28 | 57,711 | +1.43(+4.63%) |
Jul 06, 2022 | 30.82 | 31.13 | 30.56 | 30.85 | 47,636 | +0.09(+0.28%) |
Jul 05, 2022 | 29.85 | 30.77 | 29.64 | 30.77 | 60,040 | +0.25(+0.82%) |