Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.08 | 28.93 | 28.03 | 28.20 | 1,358,023 | +0.13(+0.45%) |
Sep 29, 2022 | 28.35 | 28.45 | 27.84 | 28.07 | 1,083,436 | -0.56(-1.95%) |
Sep 28, 2022 | 28.12 | 28.82 | 28.11 | 28.63 | 1,158,539 | +0.77(+2.75%) |
Sep 27, 2022 | 27.83 | 28.20 | 27.44 | 27.87 | 1,243,010 | +0.47(+1.72%) |
Sep 26, 2022 | 27.37 | 27.63 | 27.06 | 27.40 | 1,229,851 | -0.04(-0.14%) |
Sep 23, 2022 | 27.86 | 28.22 | 27.31 | 27.43 | 1,103,678 | -0.73(-2.58%) |
Sep 22, 2022 | 28.45 | 28.51 | 27.89 | 28.16 | 1,157,509 | -0.40(-1.41%) |
Sep 21, 2022 | 29.17 | 29.39 | 28.52 | 28.56 | 1,214,638 | -0.46(-1.59%) |
Sep 20, 2022 | 29.24 | 29.34 | 28.89 | 29.02 | 802,622 | -0.48(-1.63%) |
Sep 19, 2022 | 29.10 | 29.64 | 29.04 | 29.50 | 1,343,961 | +0.16(+0.53%) |
Sep 16, 2022 | 30.17 | 30.17 | 29.23 | 29.35 | 1,760,091 | -0.95(-3.14%) |
Sep 15, 2022 | 29.93 | 30.50 | 29.85 | 30.30 | 963,160 | +0.30(+1.01%) |
Sep 14, 2022 | 30.34 | 30.34 | 29.32 | 29.99 | 1,331,561 | -0.41(-1.35%) |
Sep 13, 2022 | 30.47 | 30.83 | 30.03 | 30.41 | 1,107,606 | -0.73(-2.33%) |
Sep 12, 2022 | 31.39 | 31.52 | 30.86 | 31.13 | 1,566,034 | -0.04(-0.13%) |
Sep 09, 2022 | 30.28 | 31.20 | 30.28 | 31.17 | 736,955 | +1.20(+3.99%) |
Sep 08, 2022 | 29.65 | 30.15 | 29.37 | 29.98 | 623,870 | +0.11(+0.36%) |
Sep 07, 2022 | 28.95 | 29.99 | 28.95 | 29.87 | 719,381 | +0.71(+2.42%) |
Sep 06, 2022 | 30.20 | 30.25 | 28.99 | 29.16 | 1,493,969 | -0.90(-3.00%) |
Sep 02, 2022 | 30.74 | 30.74 | 29.88 | 30.06 | 873,215 | -0.31(-1.03%) |
Sep 01, 2022 | 30.01 | 30.40 | 29.85 | 30.38 | 817,257 | +0.47(+1.57%) |
Aug 31, 2022 | 30.28 | 30.54 | 29.87 | 29.91 | 1,160,686 | -0.09(-0.29%) |
Aug 30, 2022 | 29.97 | 30.10 | 29.46 | 29.99 | 863,533 | +0.14(+0.46%) |
Aug 29, 2022 | 30.31 | 30.53 | 29.85 | 29.86 | 926,449 | -0.70(-2.28%) |
Aug 26, 2022 | 31.41 | 31.52 | 30.50 | 30.55 | 615,471 | -0.82(-2.63%) |
Aug 25, 2022 | 30.86 | 31.39 | 30.72 | 31.38 | 552,279 | +0.86(+2.83%) |
Aug 24, 2022 | 30.64 | 31.06 | 30.49 | 30.51 | 721,201 | -0.22(-0.70%) |
Aug 23, 2022 | 30.77 | 31.12 | 30.42 | 30.73 | 863,562 | -0.18(-0.57%) |
Aug 22, 2022 | 30.99 | 31.38 | 30.78 | 30.91 | 890,361 | -0.59(-1.87%) |
Aug 19, 2022 | 31.42 | 31.71 | 31.20 | 31.50 | 8,397,322 | -0.35(-1.11%) |
Aug 18, 2022 | 31.78 | 31.92 | 31.35 | 31.85 | 731,996 | -0.08(-0.25%) |
Aug 17, 2022 | 32.27 | 32.27 | 31.75 | 31.93 | 750,909 | -0.44(-1.36%) |
Aug 16, 2022 | 32.50 | 32.67 | 32.15 | 32.37 | 826,471 | -0.27(-0.84%) |
Aug 15, 2022 | 33.06 | 33.26 | 32.48 | 32.64 | 832,680 | -0.45(-1.36%) |
Aug 12, 2022 | 34.60 | 34.68 | 33.02 | 33.09 | 2,277,832 | -1.28(-3.74%) |
Aug 11, 2022 | 31.47 | 34.77 | 31.19 | 34.38 | 7,488,715 | +3.30(+10.60%) |
Aug 10, 2022 | 30.83 | 31.30 | 30.65 | 31.08 | 1,754,390 | +1.07(+3.56%) |
Aug 09, 2022 | 30.18 | 30.58 | 29.88 | 30.01 | 1,376,816 | -0.36(-1.19%) |
Aug 08, 2022 | 30.66 | 31.34 | 30.34 | 30.38 | 1,539,293 | -0.02(-0.06%) |
Aug 05, 2022 | 29.88 | 30.62 | 29.61 | 30.40 | 1,345,243 | +0.14(+0.45%) |
Aug 04, 2022 | 29.66 | 30.84 | 29.66 | 30.26 | 1,696,531 | +0.04(+0.13%) |
Aug 03, 2022 | 29.26 | 31.25 | 28.51 | 30.22 | 3,666,971 | -0.32(-1.06%) |
Aug 02, 2022 | 30.92 | 31.07 | 30.31 | 30.54 | 2,566,975 | -0.39(-1.27%) |
Aug 01, 2022 | 31.08 | 31.38 | 30.48 | 30.94 | 1,897,973 | -0.40(-1.28%) |
Jul 29, 2022 | 31.18 | 31.45 | 30.86 | 31.34 | 1,159,758 | +0.05(+0.16%) |
Jul 28, 2022 | 30.51 | 31.38 | 30.14 | 31.29 | 1,064,269 | +0.30(+0.98%) |
Jul 27, 2022 | 29.43 | 31.28 | 29.43 | 30.99 | 1,311,291 | +1.78(+6.08%) |
Jul 26, 2022 | 30.08 | 30.17 | 29.02 | 29.21 | 1,136,112 | -0.98(-3.25%) |
Jul 25, 2022 | 30.29 | 30.63 | 29.96 | 30.19 | 1,008,935 | -0.23(-0.74%) |
Jul 22, 2022 | 30.09 | 30.47 | 29.92 | 30.42 | 1,112,902 | +0.25(+0.81%) |
Jul 21, 2022 | 29.82 | 30.20 | 29.34 | 30.17 | 1,234,155 | -0.06(-0.19%) |
Jul 20, 2022 | 30.25 | 30.65 | 29.91 | 30.23 | 1,060,288 | +0.20(+0.65%) |
Jul 19, 2022 | 29.34 | 30.08 | 29.01 | 30.03 | 1,273,635 | +1.00(+3.45%) |
Jul 18, 2022 | 29.24 | 29.40 | 28.96 | 29.03 | 1,502,207 | -0.02(-0.07%) |
Jul 15, 2022 | 28.42 | 29.05 | 28.05 | 29.05 | 926,353 | +1.08(+3.86%) |
Jul 14, 2022 | 27.92 | 28.03 | 27.58 | 27.97 | 736,506 | -0.26(-0.94%) |
Jul 13, 2022 | 28.10 | 28.46 | 27.84 | 28.24 | 652,476 | -0.38(-1.34%) |
Jul 12, 2022 | 28.39 | 28.94 | 28.39 | 28.62 | 751,461 | +0.29(+1.04%) |
Jul 11, 2022 | 28.65 | 28.65 | 28.03 | 28.33 | 1,161,713 | -0.61(-2.10%) |
Jul 08, 2022 | 28.96 | 29.30 | 28.62 | 28.94 | 628,986 | -0.11(-0.37%) |
Jul 07, 2022 | 28.81 | 29.07 | 28.52 | 29.04 | 785,942 | +0.49(+1.71%) |
Jul 06, 2022 | 28.59 | 28.95 | 28.24 | 28.55 | 878,037 | +0.06(+0.21%) |
Jul 05, 2022 | 27.67 | 28.50 | 27.20 | 28.50 | 1,104,088 | +0.53(+1.89%) |