Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.03 | 30.32 | 29.65 | 29.66 | 719,232 | -0.40(-1.33%) |
Sep 29, 2022 | 30.27 | 30.35 | 29.84 | 30.06 | 377,806 | -0.32(-1.04%) |
Sep 28, 2022 | 29.98 | 30.53 | 29.88 | 30.37 | 724,326 | +0.48(+1.61%) |
Sep 27, 2022 | 30.25 | 30.41 | 29.76 | 29.89 | 779,651 | -0.17(-0.55%) |
Sep 26, 2022 | 30.23 | 30.36 | 29.89 | 30.06 | 591,993 | -0.30(-1.00%) |
Sep 23, 2022 | 30.55 | 30.57 | 30.05 | 30.36 | 1,078,565 | -0.43(-1.41%) |
Sep 22, 2022 | 30.95 | 31.06 | 30.76 | 30.80 | 605,574 | -0.13(-0.42%) |
Sep 21, 2022 | 31.46 | 31.61 | 30.92 | 30.93 | 516,110 | -0.35(-1.12%) |
Sep 20, 2022 | 31.42 | 31.49 | 30.92 | 31.28 | 463,732 | -0.17(-0.53%) |
Sep 19, 2022 | 31.13 | 31.52 | 31.13 | 31.44 | 523,421 | +0.11(+0.35%) |
Sep 16, 2022 | 31.37 | 31.44 | 31.15 | 31.33 | 880,861 | -0.17(-0.53%) |
Sep 15, 2022 | 31.81 | 31.81 | 31.47 | 31.50 | 261,011 | -0.29(-0.90%) |
Sep 14, 2022 | 31.75 | 31.99 | 31.57 | 31.78 | 330,095 | +0.07(+0.23%) |
Sep 13, 2022 | 32.21 | 32.30 | 31.56 | 31.71 | 491,223 | -0.86(-2.64%) |
Sep 12, 2022 | 32.52 | 32.76 | 32.51 | 32.57 | 530,172 | +0.11(+0.34%) |
Sep 09, 2022 | 32.27 | 32.49 | 32.14 | 32.46 | 319,401 | +0.31(+0.98%) |
Sep 08, 2022 | 31.89 | 32.17 | 31.79 | 32.14 | 359,204 | +0.21(+0.66%) |
Sep 07, 2022 | 31.66 | 32.05 | 31.56 | 31.93 | 577,179 | +0.23(+0.73%) |
Sep 06, 2022 | 31.95 | 31.96 | 31.59 | 31.70 | 615,258 | -0.06(-0.17%) |
Sep 02, 2022 | 32.26 | 32.33 | 31.66 | 31.76 | 1,274,268 | -0.18(-0.55%) |
Sep 01, 2022 | 31.84 | 31.99 | 31.58 | 31.93 | 383,355 | +0.08(+0.26%) |
Aug 31, 2022 | 32.21 | 32.21 | 31.85 | 31.85 | 341,322 | -0.27(-0.83%) |
Aug 30, 2022 | 32.47 | 32.49 | 32.02 | 32.12 | 369,874 | -0.32(-1.00%) |
Aug 29, 2022 | 32.31 | 32.62 | 32.30 | 32.44 | 313,500 | -0.09(-0.27%) |
Aug 26, 2022 | 33.20 | 33.31 | 32.45 | 32.53 | 402,225 | -0.59(-1.78%) |
Aug 25, 2022 | 33.03 | 33.15 | 32.90 | 33.12 | 275,263 | +0.24(+0.73%) |
Aug 24, 2022 | 32.96 | 33.00 | 32.83 | 32.88 | 350,145 | +0.00(+0.00%) |
Aug 23, 2022 | 32.95 | 33.10 | 32.82 | 32.88 | 447,477 | +0.00(+0.00%) |
Aug 22, 2022 | 33.09 | 33.21 | 32.78 | 32.88 | 387,791 | -0.52(-1.57%) |
Aug 19, 2022 | 33.36 | 33.47 | 33.26 | 33.40 | 358,196 | -0.08(-0.25%) |
Aug 18, 2022 | 33.25 | 33.48 | 33.25 | 33.48 | 290,702 | +0.22(+0.66%) |
Aug 17, 2022 | 33.23 | 33.42 | 33.14 | 33.26 | 345,900 | -0.10(-0.30%) |
Aug 16, 2022 | 33.13 | 33.42 | 33.09 | 33.36 | 333,269 | +0.28(+0.83%) |
Aug 15, 2022 | 32.98 | 33.17 | 32.81 | 33.09 | 448,124 | +0.04(+0.11%) |
Aug 12, 2022 | 33.02 | 33.09 | 32.81 | 33.05 | 345,949 | +0.28(+0.84%) |
Aug 11, 2022 | 32.88 | 32.98 | 32.73 | 32.78 | 394,974 | +0.05(+0.14%) |
Aug 10, 2022 | 32.68 | 32.75 | 32.57 | 32.73 | 544,932 | +0.33(+1.02%) |
Aug 09, 2022 | 32.31 | 32.44 | 32.28 | 32.40 | 258,273 | +0.10(+0.31%) |
Aug 08, 2022 | 32.32 | 32.47 | 32.20 | 32.30 | 266,694 | +0.07(+0.23%) |
Aug 05, 2022 | 31.99 | 32.31 | 31.89 | 32.23 | 237,221 | +0.09(+0.29%) |
Aug 04, 2022 | 32.25 | 32.26 | 32.09 | 32.13 | 260,938 | -0.13(-0.40%) |
Aug 03, 2022 | 32.23 | 32.33 | 32.06 | 32.26 | 398,196 | +0.18(+0.57%) |
Aug 02, 2022 | 32.17 | 32.31 | 32.03 | 32.08 | 491,594 | -0.11(-0.34%) |
Aug 01, 2022 | 32.31 | 32.35 | 32.12 | 32.19 | 259,145 | -0.12(-0.37%) |
Jul 29, 2022 | 32.12 | 32.35 | 32.07 | 32.31 | 355,158 | +0.35(+1.09%) |
Jul 28, 2022 | 31.68 | 32.12 | 31.59 | 31.96 | 279,382 | +0.16(+0.49%) |
Jul 27, 2022 | 31.58 | 31.86 | 31.42 | 31.80 | 269,191 | +0.40(+1.28%) |
Jul 26, 2022 | 31.56 | 31.58 | 31.36 | 31.40 | 275,944 | -0.23(-0.72%) |
Jul 25, 2022 | 31.54 | 31.64 | 31.45 | 31.63 | 244,272 | +0.16(+0.52%) |
Jul 22, 2022 | 31.58 | 31.62 | 31.26 | 31.46 | 210,466 | +0.00(+0.00%) |
Jul 21, 2022 | 31.35 | 31.51 | 31.13 | 31.46 | 288,752 | +0.01(+0.03%) |
Jul 20, 2022 | 31.46 | 31.53 | 31.28 | 31.45 | 468,202 | -0.02(-0.06%) |
Jul 19, 2022 | 31.09 | 31.51 | 31.05 | 31.47 | 430,617 | +0.55(+1.78%) |
Jul 18, 2022 | 31.39 | 31.49 | 30.85 | 30.92 | 408,063 | -0.23(-0.73%) |
Jul 15, 2022 | 30.92 | 31.15 | 30.89 | 31.15 | 253,284 | +0.59(+1.95%) |
Jul 14, 2022 | 30.47 | 30.65 | 30.16 | 30.56 | 751,176 | -0.24(-0.77%) |
Jul 13, 2022 | 30.67 | 30.98 | 30.57 | 30.80 | 336,366 | -0.11(-0.36%) |
Jul 12, 2022 | 31.08 | 31.26 | 30.82 | 30.91 | 404,026 | -0.27(-0.85%) |
Jul 11, 2022 | 31.14 | 31.31 | 31.08 | 31.17 | 305,171 | -0.19(-0.61%) |
Jul 08, 2022 | 31.31 | 31.39 | 31.14 | 31.36 | 198,297 | +0.11(+0.35%) |
Jul 07, 2022 | 31.14 | 31.34 | 31.09 | 31.25 | 371,422 | +0.30(+0.98%) |
Jul 06, 2022 | 31.03 | 31.16 | 30.72 | 30.95 | 172,833 | +0.07(+0.24%) |
Jul 05, 2022 | 30.81 | 30.94 | 30.45 | 30.88 | 318,143 | -0.25(-0.79%) |