Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.59 | 29.07 | 28.36 | 28.38 | 258,341 | -0.30(-1.04%) |
Sep 29, 2022 | 28.92 | 28.93 | 28.38 | 28.68 | 343,246 | -0.59(-2.01%) |
Sep 28, 2022 | 28.62 | 29.40 | 28.57 | 29.27 | 498,285 | +0.80(+2.81%) |
Sep 27, 2022 | 28.76 | 28.94 | 28.24 | 28.47 | 830,291 | +0.12(+0.44%) |
Sep 26, 2022 | 28.59 | 29.01 | 28.30 | 28.35 | 753,739 | -0.34(-1.19%) |
Sep 23, 2022 | 28.77 | 28.79 | 28.28 | 28.69 | 733,025 | -0.46(-1.56%) |
Sep 22, 2022 | 29.76 | 29.77 | 29.09 | 29.14 | 696,409 | -0.70(-2.35%) |
Sep 21, 2022 | 30.46 | 30.90 | 29.84 | 29.84 | 678,420 | -0.43(-1.42%) |
Sep 20, 2022 | 30.49 | 30.50 | 30.11 | 30.27 | 301,226 | -0.50(-1.63%) |
Sep 19, 2022 | 30.41 | 30.80 | 30.41 | 30.78 | 226,696 | +0.00(+0.00%) |
Sep 16, 2022 | 30.64 | 30.79 | 30.41 | 30.78 | 146,678 | -0.30(-0.97%) |
Sep 15, 2022 | 31.30 | 31.54 | 30.92 | 31.08 | 139,809 | -0.45(-1.43%) |
Sep 14, 2022 | 31.39 | 31.62 | 31.18 | 31.53 | 323,593 | +0.25(+0.80%) |
Sep 13, 2022 | 31.85 | 31.96 | 31.18 | 31.28 | 247,805 | -1.53(-4.65%) |
Sep 12, 2022 | 32.62 | 32.86 | 32.57 | 32.80 | 152,009 | +0.25(+0.78%) |
Sep 09, 2022 | 32.30 | 32.61 | 32.26 | 32.55 | 77,912 | +0.53(+1.66%) |
Sep 08, 2022 | 31.25 | 32.04 | 31.21 | 32.02 | 529,314 | +0.57(+1.81%) |
Sep 07, 2022 | 30.67 | 31.53 | 30.66 | 31.45 | 175,372 | +0.75(+2.44%) |
Sep 06, 2022 | 30.92 | 31.03 | 30.39 | 30.70 | 277,857 | -0.11(-0.37%) |
Sep 02, 2022 | 31.44 | 31.56 | 30.69 | 30.81 | 265,224 | -0.24(-0.77%) |
Sep 01, 2022 | 30.78 | 31.08 | 30.38 | 31.05 | 194,507 | -0.12(-0.37%) |
Aug 31, 2022 | 31.52 | 31.59 | 31.11 | 31.17 | 584,144 | -0.21(-0.67%) |
Aug 30, 2022 | 31.85 | 31.85 | 31.10 | 31.38 | 154,711 | -0.32(-1.03%) |
Aug 29, 2022 | 31.72 | 32.04 | 31.67 | 31.71 | 1,360,646 | -0.33(-1.02%) |
Aug 26, 2022 | 33.36 | 33.39 | 32.03 | 32.03 | 303,094 | -1.33(-3.99%) |
Aug 25, 2022 | 32.96 | 33.36 | 32.88 | 33.36 | 571,745 | +0.61(+1.88%) |
Aug 24, 2022 | 32.64 | 32.94 | 32.63 | 32.75 | 245,139 | +0.10(+0.32%) |
Aug 23, 2022 | 32.68 | 32.97 | 32.59 | 32.65 | 142,036 | -0.01(-0.04%) |
Aug 22, 2022 | 32.84 | 32.92 | 32.57 | 32.66 | 812,100 | -0.71(-2.12%) |
Aug 19, 2022 | 33.75 | 33.76 | 33.29 | 33.36 | 218,886 | -0.73(-2.14%) |
Aug 18, 2022 | 34.01 | 34.19 | 33.90 | 34.09 | 475,107 | +0.16(+0.46%) |
Aug 17, 2022 | 33.97 | 34.19 | 33.78 | 33.94 | 241,871 | -0.43(-1.27%) |
Aug 16, 2022 | 34.35 | 34.56 | 34.18 | 34.37 | 333,122 | -0.14(-0.40%) |
Aug 15, 2022 | 34.17 | 34.57 | 34.13 | 34.51 | 200,961 | +0.16(+0.48%) |
Aug 12, 2022 | 33.91 | 34.36 | 33.76 | 34.35 | 976,503 | +0.66(+1.95%) |
Aug 11, 2022 | 33.95 | 34.24 | 33.64 | 33.69 | 939,194 | +0.00(+0.01%) |
Aug 10, 2022 | 33.27 | 33.71 | 33.16 | 33.69 | 271,331 | +1.14(+3.49%) |
Aug 09, 2022 | 32.90 | 32.90 | 32.44 | 32.55 | 240,119 | -0.60(-1.81%) |
Aug 08, 2022 | 33.26 | 33.52 | 33.05 | 33.15 | 251,482 | -0.05(-0.14%) |
Aug 05, 2022 | 32.78 | 33.30 | 32.77 | 33.20 | 393,314 | -0.02(-0.05%) |
Aug 04, 2022 | 33.05 | 33.28 | 32.87 | 33.22 | 768,892 | +0.08(+0.24%) |
Aug 03, 2022 | 32.82 | 33.23 | 32.71 | 33.14 | 2,408,178 | +0.49(+1.51%) |
Aug 02, 2022 | 32.45 | 33.04 | 32.33 | 32.64 | 589,782 | +0.01(+0.04%) |
Aug 01, 2022 | 32.43 | 32.90 | 32.25 | 32.63 | 919,886 | +0.00(+0.01%) |
Jul 29, 2022 | 32.07 | 32.68 | 32.07 | 32.63 | 388,059 | +0.53(+1.66%) |
Jul 28, 2022 | 31.53 | 32.14 | 31.24 | 32.10 | 299,964 | +0.70(+2.25%) |
Jul 27, 2022 | 30.68 | 31.53 | 30.68 | 31.39 | 284,251 | +1.10(+3.65%) |
Jul 26, 2022 | 30.73 | 30.73 | 30.20 | 30.29 | 92,486 | -0.59(-1.91%) |
Jul 25, 2022 | 30.83 | 30.88 | 30.57 | 30.88 | 510,098 | +0.04(+0.13%) |
Jul 22, 2022 | 31.43 | 31.56 | 30.67 | 30.83 | 963,318 | -0.62(-1.98%) |
Jul 21, 2022 | 31.06 | 31.46 | 30.81 | 31.46 | 586,805 | +0.32(+1.01%) |
Jul 20, 2022 | 30.61 | 31.21 | 30.58 | 31.14 | 1,173,400 | +0.55(+1.81%) |
Jul 19, 2022 | 29.97 | 30.62 | 29.88 | 30.59 | 144,834 | +0.96(+3.25%) |
Jul 18, 2022 | 30.10 | 30.23 | 29.52 | 29.63 | 149,303 | -0.07(-0.25%) |
Jul 15, 2022 | 29.38 | 29.71 | 29.17 | 29.70 | 287,524 | +0.65(+2.24%) |
Jul 14, 2022 | 28.81 | 29.13 | 28.40 | 29.05 | 225,284 | -0.14(-0.49%) |
Jul 13, 2022 | 28.75 | 29.49 | 28.66 | 29.19 | 813,228 | -0.11(-0.38%) |
Jul 12, 2022 | 29.79 | 30.05 | 29.16 | 29.30 | 526,454 | -0.54(-1.80%) |
Jul 11, 2022 | 30.08 | 30.19 | 29.77 | 29.84 | 516,481 | -0.54(-1.77%) |
Jul 08, 2022 | 30.05 | 30.51 | 29.93 | 30.38 | 653,952 | +0.12(+0.39%) |
Jul 07, 2022 | 29.66 | 30.30 | 29.66 | 30.26 | 543,194 | +0.87(+2.97%) |
Jul 06, 2022 | 29.26 | 29.60 | 29.03 | 29.39 | 669,507 | +0.13(+0.44%) |
Jul 05, 2022 | 28.53 | 29.27 | 28.31 | 29.26 | 1,392,266 | +0.22(+0.74%) |