Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.89 | 29.14 | 28.46 | 28.48 | 104,842 | -0.41(-1.41%) |
Sep 29, 2022 | 29.33 | 29.33 | 28.66 | 28.89 | 160,116 | -0.64(-2.16%) |
Sep 28, 2022 | 29.00 | 29.66 | 28.97 | 29.53 | 236,220 | +0.56(+1.94%) |
Sep 27, 2022 | 29.35 | 29.51 | 28.79 | 28.97 | 235,315 | -0.10(-0.35%) |
Sep 26, 2022 | 29.16 | 29.52 | 28.99 | 29.07 | 154,201 | -0.28(-0.95%) |
Sep 23, 2022 | 29.72 | 29.72 | 28.98 | 29.34 | 320,565 | -0.46(-1.54%) |
Sep 22, 2022 | 30.06 | 30.06 | 29.75 | 29.80 | 316,670 | -0.26(-0.86%) |
Sep 21, 2022 | 30.81 | 30.95 | 30.06 | 30.06 | 163,078 | -0.53(-1.74%) |
Sep 20, 2022 | 30.67 | 30.75 | 30.39 | 30.59 | 85,770 | -0.34(-1.10%) |
Sep 19, 2022 | 30.52 | 30.93 | 30.52 | 30.93 | 85,002 | +0.23(+0.75%) |
Sep 16, 2022 | 30.54 | 30.75 | 30.44 | 30.70 | 110,503 | -0.21(-0.66%) |
Sep 15, 2022 | 31.17 | 31.39 | 30.86 | 30.91 | 77,169 | -0.36(-1.15%) |
Sep 14, 2022 | 31.35 | 31.38 | 31.00 | 31.27 | 113,358 | +0.08(+0.27%) |
Sep 13, 2022 | 31.86 | 31.93 | 31.16 | 31.18 | 121,266 | -1.44(-4.41%) |
Sep 12, 2022 | 32.53 | 32.66 | 32.46 | 32.62 | 94,709 | +0.34(+1.05%) |
Sep 09, 2022 | 31.94 | 32.33 | 31.94 | 32.28 | 191,652 | +0.50(+1.58%) |
Sep 08, 2022 | 31.37 | 31.81 | 31.32 | 31.78 | 212,886 | +0.20(+0.63%) |
Sep 07, 2022 | 31.01 | 31.64 | 31.01 | 31.58 | 56,972 | +0.59(+1.89%) |
Sep 06, 2022 | 31.24 | 31.25 | 30.81 | 31.00 | 113,966 | -0.11(-0.35%) |
Sep 02, 2022 | 31.72 | 31.85 | 31.05 | 31.10 | 83,608 | -0.37(-1.18%) |
Sep 01, 2022 | 31.21 | 31.51 | 30.96 | 31.47 | 502,301 | +0.12(+0.38%) |
Aug 31, 2022 | 31.69 | 31.79 | 31.35 | 31.35 | 62,672 | -0.23(-0.72%) |
Aug 30, 2022 | 32.09 | 32.09 | 31.42 | 31.58 | 99,638 | -0.33(-1.03%) |
Aug 29, 2022 | 31.97 | 32.15 | 31.81 | 31.91 | 60,728 | -0.25(-0.77%) |
Aug 26, 2022 | 33.35 | 33.35 | 32.15 | 32.16 | 102,322 | -1.14(-3.42%) |
Aug 25, 2022 | 33.01 | 33.30 | 32.92 | 33.30 | 102,700 | +0.49(+1.49%) |
Aug 24, 2022 | 32.75 | 32.96 | 32.71 | 32.81 | 107,333 | +0.08(+0.26%) |
Aug 23, 2022 | 32.93 | 32.98 | 32.72 | 32.72 | 244,024 | -0.16(-0.49%) |
Aug 22, 2022 | 33.30 | 33.30 | 32.80 | 32.88 | 66,200 | -0.73(-2.17%) |
Aug 19, 2022 | 33.92 | 33.92 | 33.56 | 33.61 | 46,753 | -0.44(-1.29%) |
Aug 18, 2022 | 33.97 | 34.12 | 33.88 | 34.05 | 89,345 | +0.05(+0.14%) |
Aug 17, 2022 | 34.06 | 34.20 | 33.89 | 34.00 | 68,276 | -0.26(-0.77%) |
Aug 16, 2022 | 34.19 | 34.42 | 34.04 | 34.27 | 82,638 | +0.07(+0.22%) |
Aug 15, 2022 | 33.98 | 34.23 | 33.95 | 34.19 | 106,744 | +0.18(+0.52%) |
Aug 12, 2022 | 33.73 | 34.02 | 33.55 | 34.02 | 88,878 | +0.59(+1.76%) |
Aug 11, 2022 | 33.72 | 33.85 | 33.41 | 33.43 | 62,392 | -0.04(-0.12%) |
Aug 10, 2022 | 33.41 | 33.48 | 33.29 | 33.47 | 85,227 | +0.68(+2.09%) |
Aug 09, 2022 | 32.85 | 32.89 | 32.70 | 32.78 | 60,344 | -0.16(-0.48%) |
Aug 08, 2022 | 33.14 | 33.30 | 32.85 | 32.94 | 71,973 | -0.04(-0.13%) |
Aug 05, 2022 | 32.74 | 33.01 | 32.72 | 32.98 | 51,343 | -0.07(-0.20%) |
Aug 04, 2022 | 33.12 | 33.12 | 32.91 | 33.05 | 83,089 | +0.01(+0.02%) |
Aug 03, 2022 | 32.68 | 33.12 | 32.67 | 33.04 | 157,369 | +0.56(+1.71%) |
Aug 02, 2022 | 32.59 | 32.85 | 32.40 | 32.49 | 120,252 | -0.21(-0.65%) |
Aug 01, 2022 | 32.66 | 32.89 | 32.55 | 32.70 | 129,545 | -0.02(-0.05%) |
Jul 29, 2022 | 32.46 | 32.85 | 32.41 | 32.71 | 630,790 | +0.38(+1.18%) |
Jul 28, 2022 | 32.03 | 32.39 | 31.74 | 32.33 | 97,673 | +0.38(+1.18%) |
Jul 27, 2022 | 31.47 | 32.08 | 31.42 | 31.96 | 59,343 | +0.81(+2.59%) |
Jul 26, 2022 | 31.40 | 31.40 | 31.06 | 31.15 | 80,019 | -0.35(-1.12%) |
Jul 25, 2022 | 31.61 | 31.61 | 31.33 | 31.50 | 72,974 | -0.01(-0.03%) |
Jul 22, 2022 | 31.86 | 31.89 | 31.33 | 31.51 | 78,158 | -0.28(-0.88%) |
Jul 21, 2022 | 31.46 | 31.79 | 31.28 | 31.79 | 73,386 | +0.33(+1.04%) |
Jul 20, 2022 | 31.26 | 31.57 | 31.18 | 31.46 | 114,875 | +0.22(+0.70%) |
Jul 19, 2022 | 30.71 | 31.28 | 30.71 | 31.25 | 99,503 | +0.81(+2.68%) |
Jul 18, 2022 | 31.00 | 31.00 | 30.35 | 30.43 | 137,077 | -0.27(-0.89%) |
Jul 15, 2022 | 30.44 | 30.71 | 30.44 | 30.71 | 112,572 | +0.57(+1.89%) |
Jul 14, 2022 | 29.89 | 30.18 | 29.62 | 30.14 | 97,928 | -0.08(-0.27%) |
Jul 13, 2022 | 30.00 | 30.42 | 29.96 | 30.22 | 103,148 | -0.16(-0.53%) |
Jul 12, 2022 | 30.55 | 30.74 | 30.27 | 30.38 | 74,804 | -0.25(-0.82%) |
Jul 11, 2022 | 30.83 | 30.84 | 30.59 | 30.63 | 80,608 | -0.36(-1.18%) |
Jul 08, 2022 | 30.81 | 31.13 | 30.75 | 30.99 | 166,443 | -0.04(-0.12%) |
Jul 07, 2022 | 30.76 | 31.06 | 30.73 | 31.03 | 77,694 | +0.45(+1.48%) |
Jul 06, 2022 | 30.56 | 30.77 | 30.30 | 30.57 | 225,090 | +0.14(+0.45%) |
Jul 05, 2022 | 30.01 | 30.44 | 29.71 | 30.44 | 101,226 | +0.10(+0.33%) |