Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.25 | 27.51 | 26.87 | 26.90 | 844,742 | -0.43(-1.59%) |
Sep 29, 2022 | 27.72 | 27.72 | 26.78 | 27.34 | 975,542 | -0.54(-1.94%) |
Sep 28, 2022 | 27.35 | 27.97 | 26.98 | 27.88 | 1,190,500 | +0.68(+2.51%) |
Sep 27, 2022 | 27.34 | 27.56 | 26.93 | 27.19 | 1,876,969 | +0.33(+1.22%) |
Sep 26, 2022 | 27.65 | 27.90 | 26.78 | 26.87 | 1,906,585 | -0.83(-3.01%) |
Sep 23, 2022 | 28.93 | 28.98 | 27.58 | 27.70 | 2,037,147 | -1.98(-6.68%) |
Sep 22, 2022 | 30.43 | 30.47 | 29.68 | 29.68 | 856,207 | -0.52(-1.74%) |
Sep 21, 2022 | 30.71 | 30.97 | 30.19 | 30.21 | 1,053,970 | -0.35(-1.15%) |
Sep 20, 2022 | 30.73 | 30.89 | 30.30 | 30.56 | 780,002 | -0.40(-1.31%) |
Sep 19, 2022 | 30.01 | 31.05 | 29.98 | 30.96 | 856,910 | +0.27(+0.89%) |
Sep 16, 2022 | 31.08 | 31.16 | 30.36 | 30.69 | 1,121,491 | -0.74(-2.35%) |
Sep 15, 2022 | 31.46 | 31.65 | 31.25 | 31.43 | 713,727 | -0.39(-1.22%) |
Sep 14, 2022 | 31.55 | 32.29 | 31.50 | 31.82 | 1,046,990 | +0.43(+1.37%) |
Sep 13, 2022 | 31.80 | 32.03 | 31.26 | 31.39 | 784,276 | -0.86(-2.67%) |
Sep 12, 2022 | 32.02 | 32.43 | 31.92 | 32.25 | 724,251 | +0.63(+2.00%) |
Sep 09, 2022 | 31.50 | 31.73 | 31.21 | 31.62 | 905,088 | +1.03(+3.37%) |
Sep 08, 2022 | 30.45 | 30.65 | 30.15 | 30.59 | 706,504 | +0.11(+0.38%) |
Sep 07, 2022 | 30.08 | 30.51 | 29.90 | 30.47 | 892,539 | +0.00(+0.00%) |
Sep 06, 2022 | 31.28 | 31.55 | 30.44 | 30.47 | 976,503 | -0.68(-2.18%) |
Sep 02, 2022 | 31.47 | 31.63 | 30.99 | 31.15 | 1,122,105 | +0.14(+0.45%) |
Sep 01, 2022 | 30.76 | 31.14 | 30.29 | 31.01 | 1,227,188 | -0.08(-0.25%) |
Aug 31, 2022 | 31.25 | 31.46 | 30.83 | 31.09 | 1,362,098 | -0.62(-1.94%) |
Aug 30, 2022 | 32.61 | 32.66 | 31.52 | 31.70 | 1,227,142 | -1.16(-3.54%) |
Aug 29, 2022 | 32.44 | 33.11 | 32.42 | 32.87 | 885,867 | +0.28(+0.86%) |
Aug 26, 2022 | 33.53 | 33.53 | 32.56 | 32.58 | 842,890 | -0.84(-2.53%) |
Aug 25, 2022 | 33.54 | 33.58 | 33.28 | 33.43 | 507,209 | +0.02(+0.05%) |
Aug 24, 2022 | 33.12 | 33.49 | 32.97 | 33.41 | 750,650 | +0.33(+0.98%) |
Aug 23, 2022 | 32.59 | 33.19 | 32.59 | 33.09 | 751,365 | +0.68(+2.11%) |
Aug 22, 2022 | 32.63 | 32.68 | 32.24 | 32.40 | 569,740 | -0.34(-1.04%) |
Aug 19, 2022 | 32.81 | 32.91 | 32.54 | 32.74 | 467,905 | -0.24(-0.72%) |
Aug 18, 2022 | 32.84 | 33.33 | 32.81 | 32.98 | 937,862 | +0.40(+1.24%) |
Aug 17, 2022 | 32.46 | 32.69 | 32.24 | 32.58 | 773,876 | -0.09(-0.27%) |
Aug 16, 2022 | 32.66 | 32.95 | 32.46 | 32.67 | 650,330 | +0.18(+0.54%) |
Aug 15, 2022 | 32.06 | 32.53 | 31.77 | 32.49 | 779,773 | -0.40(-1.22%) |
Aug 12, 2022 | 32.87 | 33.02 | 32.59 | 32.89 | 770,401 | -0.01(-0.03%) |
Aug 11, 2022 | 32.96 | 33.35 | 32.83 | 32.90 | 907,243 | +0.43(+1.32%) |
Aug 10, 2022 | 32.01 | 32.61 | 31.87 | 32.47 | 746,445 | +0.63(+1.98%) |
Aug 09, 2022 | 31.75 | 32.07 | 31.58 | 31.84 | 770,700 | +0.25(+0.78%) |
Aug 08, 2022 | 31.20 | 31.86 | 31.17 | 31.60 | 994,364 | +0.63(+2.04%) |
Aug 05, 2022 | 31.39 | 31.49 | 30.77 | 30.97 | 1,169,027 | -0.89(-2.80%) |
Aug 04, 2022 | 32.58 | 32.66 | 31.83 | 31.86 | 1,040,062 | -0.74(-2.26%) |
Aug 03, 2022 | 32.92 | 33.02 | 32.17 | 32.60 | 863,469 | -0.17(-0.53%) |
Aug 02, 2022 | 32.83 | 33.12 | 32.75 | 32.77 | 775,006 | -0.18(-0.53%) |
Aug 01, 2022 | 33.03 | 33.22 | 32.59 | 32.95 | 663,885 | -0.47(-1.41%) |
Jul 29, 2022 | 32.67 | 33.51 | 32.64 | 33.42 | 1,015,966 | +0.94(+2.88%) |
Jul 28, 2022 | 32.60 | 32.71 | 32.03 | 32.48 | 882,183 | -0.04(-0.13%) |
Jul 27, 2022 | 32.36 | 32.63 | 32.12 | 32.53 | 919,805 | +0.28(+0.87%) |
Jul 26, 2022 | 32.61 | 32.76 | 32.11 | 32.25 | 602,018 | -0.17(-0.51%) |
Jul 25, 2022 | 31.80 | 32.46 | 31.68 | 32.41 | 729,148 | +1.02(+3.23%) |
Jul 22, 2022 | 31.73 | 32.03 | 31.34 | 31.40 | 712,911 | -0.35(-1.10%) |
Jul 21, 2022 | 31.35 | 31.75 | 31.05 | 31.75 | 871,998 | -0.03(-0.11%) |
Jul 20, 2022 | 31.68 | 31.81 | 31.26 | 31.78 | 698,272 | -0.01(-0.03%) |
Jul 19, 2022 | 31.42 | 31.94 | 31.38 | 31.79 | 934,107 | +0.47(+1.50%) |
Jul 18, 2022 | 30.98 | 31.62 | 30.85 | 31.32 | 1,003,188 | +0.91(+2.98%) |
Jul 15, 2022 | 30.68 | 30.86 | 30.28 | 30.41 | 822,302 | +0.23(+0.75%) |
Jul 14, 2022 | 29.90 | 30.22 | 29.33 | 30.19 | 1,135,307 | -0.52(-1.70%) |
Jul 13, 2022 | 30.19 | 31.02 | 30.19 | 30.71 | 1,010,941 | +0.10(+0.31%) |
Jul 12, 2022 | 30.31 | 30.69 | 30.06 | 30.62 | 1,313,829 | -0.21(-0.68%) |
Jul 11, 2022 | 30.78 | 30.94 | 30.22 | 30.82 | 867,529 | -0.25(-0.81%) |
Jul 08, 2022 | 30.93 | 31.24 | 30.58 | 31.08 | 1,297,994 | +0.29(+0.93%) |
Jul 07, 2022 | 29.86 | 30.98 | 29.86 | 30.79 | 1,643,072 | +1.38(+4.71%) |
Jul 06, 2022 | 29.74 | 30.05 | 28.74 | 29.41 | 1,303,052 | -0.46(-1.54%) |
Jul 05, 2022 | 30.40 | 30.50 | 29.02 | 29.87 | 1,817,041 | -1.04(-3.35%) |