Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.16 | 32.19 | 32.13 | 32.16 | 58,949 | -0.02(-0.06%) |
Sep 29, 2022 | 32.12 | 32.30 | 32.12 | 32.18 | 416,420 | +0.06(+0.19%) |
Sep 28, 2022 | 32.19 | 32.25 | 32.12 | 32.12 | 86,427 | -0.05(-0.16%) |
Sep 27, 2022 | 32.12 | 32.17 | 32.12 | 32.17 | 48,013 | +0.05(+0.16%) |
Sep 26, 2022 | 32.12 | 32.16 | 32.12 | 32.12 | 28,503 | -0.08(-0.25%) |
Sep 23, 2022 | 32.11 | 32.20 | 32.10 | 32.20 | 228,161 | +0.09(+0.28%) |
Sep 22, 2022 | 32.10 | 32.13 | 32.10 | 32.11 | 32,029 | -0.01(-0.03%) |
Sep 21, 2022 | 32.11 | 32.12 | 32.10 | 32.12 | 74,979 | +0.02(+0.05%) |
Sep 20, 2022 | 32.11 | 32.11 | 32.09 | 32.10 | 19,964 | -0.01(-0.02%) |
Sep 19, 2022 | 32.10 | 32.12 | 32.09 | 32.11 | 36,020 | +0.00(+0.00%) |
Sep 16, 2022 | 32.11 | 32.12 | 32.10 | 32.11 | 28,969 | +0.00(+0.00%) |
Sep 15, 2022 | 32.09 | 32.11 | 32.08 | 32.11 | 159,683 | +0.01(+0.03%) |
Sep 14, 2022 | 32.09 | 32.11 | 32.09 | 32.10 | 20,901 | -0.03(-0.09%) |
Sep 13, 2022 | 32.09 | 32.13 | 32.09 | 32.13 | 29,875 | +0.00(+0.00%) |
Sep 12, 2022 | 32.12 | 32.13 | 32.09 | 32.13 | 20,803 | +0.03(+0.09%) |
Sep 09, 2022 | 32.05 | 32.11 | 32.05 | 32.10 | 16,298 | +0.02(+0.05%) |
Sep 08, 2022 | 32.06 | 32.09 | 32.06 | 32.08 | 11,462 | +0.02(+0.07%) |
Sep 07, 2022 | 32.09 | 32.11 | 32.06 | 32.06 | 26,374 | -0.03(-0.09%) |
Sep 06, 2022 | 32.08 | 32.12 | 32.07 | 32.09 | 25,524 | -0.04(-0.12%) |
Sep 02, 2022 | 32.75 | 32.77 | 32.10 | 32.13 | 183,906 | -0.20(-0.62%) |
Sep 01, 2022 | 32.41 | 32.41 | 31.95 | 32.33 | 15,773 | -0.30(-0.92%) |
Aug 31, 2022 | 32.87 | 32.94 | 32.60 | 32.63 | 20,641 | -0.19(-0.58%) |
Aug 30, 2022 | 33.43 | 33.43 | 32.70 | 32.82 | 40,750 | -0.49(-1.47%) |
Aug 29, 2022 | 33.20 | 33.53 | 33.14 | 33.31 | 32,058 | -0.23(-0.69%) |
Aug 26, 2022 | 34.54 | 34.54 | 33.54 | 33.54 | 29,049 | -0.99(-2.87%) |
Aug 25, 2022 | 34.08 | 34.53 | 34.08 | 34.53 | 37,724 | +0.55(+1.63%) |
Aug 24, 2022 | 33.93 | 34.06 | 33.86 | 33.98 | 114,712 | +0.18(+0.52%) |
Aug 23, 2022 | 33.80 | 34.13 | 33.77 | 33.80 | 210,628 | -0.02(-0.06%) |
Aug 22, 2022 | 34.54 | 34.54 | 33.78 | 33.82 | 455,591 | -0.73(-2.12%) |
Aug 19, 2022 | 34.58 | 34.58 | 34.54 | 34.55 | 25,927 | -0.00(-0.01%) |
Aug 18, 2022 | 34.53 | 34.62 | 34.53 | 34.55 | 48,230 | +0.01(+0.03%) |
Aug 17, 2022 | 34.53 | 34.58 | 34.53 | 34.54 | 45,458 | -0.02(-0.04%) |
Aug 16, 2022 | 34.55 | 34.56 | 34.54 | 34.56 | 43,717 | +0.01(+0.03%) |
Aug 15, 2022 | 34.56 | 34.57 | 34.53 | 34.55 | 86,063 | +0.01(+0.03%) |
Aug 12, 2022 | 34.53 | 34.55 | 34.53 | 34.54 | 45,985 | +0.00(+0.00%) |
Aug 11, 2022 | 34.53 | 34.55 | 34.53 | 34.54 | 25,852 | +0.00(+0.00%) |
Aug 10, 2022 | 34.53 | 34.55 | 34.53 | 34.54 | 56,427 | +0.01(+0.01%) |
Aug 09, 2022 | 34.60 | 34.60 | 34.50 | 34.53 | 31,265 | -0.01(-0.01%) |
Aug 08, 2022 | 34.66 | 34.66 | 34.53 | 34.54 | 18,927 | -0.01(-0.03%) |
Aug 05, 2022 | 34.54 | 34.59 | 34.53 | 34.55 | 51,245 | +0.01(+0.03%) |
Aug 04, 2022 | 34.53 | 34.54 | 34.52 | 34.54 | 26,197 | +0.01(+0.03%) |
Aug 03, 2022 | 34.53 | 34.54 | 34.52 | 34.53 | 28,768 | +0.01(+0.01%) |
Aug 02, 2022 | 34.53 | 34.54 | 34.51 | 34.52 | 35,027 | +0.00(+0.00%) |
Aug 01, 2022 | 34.51 | 34.53 | 34.50 | 34.52 | 24,425 | +0.00(+0.00%) |
Jul 29, 2022 | 34.52 | 34.54 | 34.50 | 34.52 | 50,274 | -0.02(-0.04%) |
Jul 28, 2022 | 34.67 | 34.67 | 34.50 | 34.54 | 33,619 | -0.01(-0.03%) |
Jul 27, 2022 | 34.55 | 34.58 | 34.52 | 34.55 | 55,363 | -0.02(-0.04%) |
Jul 26, 2022 | 34.55 | 34.57 | 34.53 | 34.56 | 91,368 | +0.02(+0.07%) |
Jul 25, 2022 | 34.54 | 34.55 | 34.52 | 34.54 | 30,088 | +0.01(+0.03%) |
Jul 22, 2022 | 34.53 | 34.57 | 34.53 | 34.53 | 132,646 | -0.02(-0.05%) |
Jul 21, 2022 | 34.52 | 34.57 | 34.52 | 34.55 | 40,611 | +0.02(+0.05%) |
Jul 20, 2022 | 34.53 | 34.59 | 34.53 | 34.53 | 63,363 | +0.00(+0.00%) |
Jul 19, 2022 | 34.53 | 34.56 | 34.52 | 34.53 | 113,368 | -0.02(-0.05%) |
Jul 18, 2022 | 34.51 | 34.55 | 34.50 | 34.55 | 30,292 | +0.05(+0.13%) |
Jul 15, 2022 | 34.51 | 34.54 | 34.50 | 34.50 | 17,991 | -0.01(-0.03%) |
Jul 14, 2022 | 34.54 | 34.54 | 34.51 | 34.51 | 40,351 | -0.02(-0.04%) |
Jul 13, 2022 | 34.52 | 34.56 | 34.52 | 34.52 | 64,918 | -0.02(-0.04%) |
Jul 12, 2022 | 34.56 | 34.57 | 34.52 | 34.54 | 52,060 | -0.00(-0.01%) |
Jul 11, 2022 | 34.53 | 34.54 | 34.52 | 34.54 | 22,347 | +0.01(+0.04%) |
Jul 08, 2022 | 34.54 | 34.54 | 34.52 | 34.53 | 12,528 | +0.00(+0.01%) |
Jul 07, 2022 | 34.52 | 34.53 | 34.52 | 34.53 | 10,683 | +0.01(+0.02%) |
Jul 06, 2022 | 34.58 | 34.58 | 34.52 | 34.52 | 16,060 | -0.01(-0.04%) |
Jul 05, 2022 | 34.52 | 34.54 | 34.52 | 34.53 | 47,715 | +0.01(+0.02%) |