Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.26 | 27.53 | 26.89 | 26.92 | 844,228 | -0.43(-1.59%) |
Sep 29, 2022 | 27.73 | 27.73 | 26.79 | 27.35 | 974,949 | -0.54(-1.94%) |
Sep 28, 2022 | 27.37 | 27.99 | 27.00 | 27.89 | 1,189,776 | +0.68(+2.51%) |
Sep 27, 2022 | 27.36 | 27.57 | 26.94 | 27.21 | 1,875,829 | +0.33(+1.22%) |
Sep 26, 2022 | 27.66 | 27.92 | 26.79 | 26.88 | 1,905,427 | -0.83(-3.01%) |
Sep 23, 2022 | 28.95 | 29.00 | 27.60 | 27.72 | 2,035,910 | -1.99(-6.68%) |
Sep 22, 2022 | 30.45 | 30.49 | 29.70 | 29.70 | 855,687 | -0.53(-1.74%) |
Sep 21, 2022 | 30.73 | 30.99 | 30.21 | 30.23 | 1,053,330 | -0.35(-1.15%) |
Sep 20, 2022 | 30.75 | 30.91 | 30.32 | 30.58 | 779,528 | -0.41(-1.31%) |
Sep 19, 2022 | 30.03 | 31.07 | 30.00 | 30.98 | 856,389 | +0.27(+0.89%) |
Sep 16, 2022 | 31.10 | 31.18 | 30.38 | 30.71 | 1,120,810 | -0.74(-2.35%) |
Sep 15, 2022 | 31.48 | 31.67 | 31.27 | 31.45 | 713,294 | -0.39(-1.22%) |
Sep 14, 2022 | 31.57 | 32.31 | 31.52 | 31.84 | 1,046,354 | +0.43(+1.37%) |
Sep 13, 2022 | 31.82 | 32.05 | 31.28 | 31.41 | 783,799 | -0.86(-2.67%) |
Sep 12, 2022 | 32.04 | 32.45 | 31.94 | 32.27 | 723,811 | +0.63(+2.00%) |
Sep 09, 2022 | 31.52 | 31.75 | 31.23 | 31.63 | 904,538 | +1.03(+3.37%) |
Sep 08, 2022 | 30.47 | 30.67 | 30.17 | 30.60 | 706,074 | +0.11(+0.38%) |
Sep 07, 2022 | 30.10 | 30.53 | 29.92 | 30.49 | 891,997 | +0.00(+0.00%) |
Sep 06, 2022 | 31.30 | 31.57 | 30.46 | 30.49 | 975,910 | -0.68(-2.18%) |
Sep 02, 2022 | 31.49 | 31.65 | 31.01 | 31.17 | 1,121,423 | +0.14(+0.45%) |
Sep 01, 2022 | 30.78 | 31.16 | 30.31 | 31.03 | 1,226,442 | -0.08(-0.25%) |
Aug 31, 2022 | 31.27 | 31.48 | 30.85 | 31.11 | 1,361,271 | -0.62(-1.94%) |
Aug 30, 2022 | 32.63 | 32.68 | 31.54 | 31.72 | 1,226,397 | -1.16(-3.53%) |
Aug 29, 2022 | 32.46 | 33.13 | 32.44 | 32.89 | 885,328 | +0.28(+0.86%) |
Aug 26, 2022 | 33.55 | 33.55 | 32.58 | 32.60 | 842,378 | -0.85(-2.53%) |
Aug 25, 2022 | 33.56 | 33.60 | 33.30 | 33.45 | 506,901 | +0.02(+0.05%) |
Aug 24, 2022 | 33.14 | 33.52 | 32.99 | 33.43 | 750,193 | +0.33(+0.98%) |
Aug 23, 2022 | 32.61 | 33.21 | 32.61 | 33.11 | 750,909 | +0.68(+2.11%) |
Aug 22, 2022 | 32.65 | 32.70 | 32.26 | 32.42 | 569,394 | -0.34(-1.04%) |
Aug 19, 2022 | 32.83 | 32.93 | 32.56 | 32.76 | 467,621 | -0.24(-0.72%) |
Aug 18, 2022 | 32.86 | 33.35 | 32.83 | 33.00 | 937,292 | +0.40(+1.24%) |
Aug 17, 2022 | 32.48 | 32.71 | 32.26 | 32.60 | 773,406 | -0.09(-0.27%) |
Aug 16, 2022 | 32.68 | 32.97 | 32.48 | 32.69 | 649,935 | +0.18(+0.54%) |
Aug 15, 2022 | 32.08 | 32.55 | 31.79 | 32.51 | 779,300 | -0.40(-1.22%) |
Aug 12, 2022 | 32.89 | 33.04 | 32.61 | 32.91 | 769,933 | -0.01(-0.03%) |
Aug 11, 2022 | 32.98 | 33.37 | 32.85 | 32.92 | 906,692 | +0.43(+1.32%) |
Aug 10, 2022 | 32.03 | 32.63 | 31.89 | 32.49 | 745,991 | +0.63(+1.98%) |
Aug 09, 2022 | 31.77 | 32.09 | 31.60 | 31.86 | 770,231 | +0.25(+0.78%) |
Aug 08, 2022 | 31.21 | 31.88 | 31.19 | 31.62 | 993,760 | +0.63(+2.03%) |
Aug 05, 2022 | 31.41 | 31.51 | 30.78 | 30.99 | 1,168,317 | -0.89(-2.80%) |
Aug 04, 2022 | 32.60 | 32.68 | 31.85 | 31.88 | 1,039,431 | -0.74(-2.26%) |
Aug 03, 2022 | 32.94 | 33.04 | 32.19 | 32.62 | 862,944 | -0.18(-0.53%) |
Aug 02, 2022 | 32.85 | 33.14 | 32.77 | 32.79 | 774,535 | -0.18(-0.53%) |
Aug 01, 2022 | 33.05 | 33.24 | 32.61 | 32.97 | 663,481 | -0.47(-1.41%) |
Jul 29, 2022 | 32.69 | 33.53 | 32.66 | 33.44 | 1,015,349 | +0.94(+2.88%) |
Jul 28, 2022 | 32.62 | 32.73 | 32.05 | 32.50 | 881,647 | -0.04(-0.13%) |
Jul 27, 2022 | 32.38 | 32.65 | 32.14 | 32.55 | 919,246 | +0.28(+0.87%) |
Jul 26, 2022 | 32.63 | 32.78 | 32.12 | 32.26 | 601,652 | -0.17(-0.51%) |
Jul 25, 2022 | 31.82 | 32.48 | 31.70 | 32.43 | 728,705 | +1.02(+3.23%) |
Jul 22, 2022 | 31.75 | 32.05 | 31.35 | 31.42 | 712,478 | -0.35(-1.10%) |
Jul 21, 2022 | 31.37 | 31.77 | 31.07 | 31.77 | 871,469 | -0.03(-0.11%) |
Jul 20, 2022 | 31.70 | 31.83 | 31.28 | 31.80 | 697,848 | -0.01(-0.03%) |
Jul 19, 2022 | 31.44 | 31.96 | 31.40 | 31.81 | 933,540 | +0.47(+1.50%) |
Jul 18, 2022 | 31.00 | 31.64 | 30.87 | 31.34 | 1,002,579 | +0.91(+2.98%) |
Jul 15, 2022 | 30.69 | 30.88 | 30.30 | 30.43 | 821,802 | +0.23(+0.75%) |
Jul 14, 2022 | 29.92 | 30.24 | 29.34 | 30.21 | 1,134,617 | -0.52(-1.70%) |
Jul 13, 2022 | 30.21 | 31.04 | 30.21 | 30.73 | 1,010,327 | +0.10(+0.31%) |
Jul 12, 2022 | 30.33 | 30.71 | 30.08 | 30.63 | 1,313,031 | -0.21(-0.68%) |
Jul 11, 2022 | 30.80 | 30.96 | 30.24 | 30.84 | 867,002 | -0.25(-0.81%) |
Jul 08, 2022 | 30.95 | 31.26 | 30.60 | 31.10 | 1,297,205 | +0.29(+0.93%) |
Jul 07, 2022 | 29.88 | 31.00 | 29.88 | 30.81 | 1,642,074 | +1.38(+4.71%) |
Jul 06, 2022 | 29.75 | 30.07 | 28.75 | 29.42 | 1,302,260 | -0.46(-1.54%) |
Jul 05, 2022 | 30.42 | 30.52 | 29.04 | 29.88 | 1,815,937 | -1.04(-3.35%) |