Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.98 | 31.33 | 30.98 | 31.22 | 10,961 | +0.17(+0.55%) |
Sep 29, 2022 | 31.04 | 31.30 | 31.04 | 31.05 | 12,793 | -0.20(-0.64%) |
Sep 28, 2022 | 31.56 | 31.58 | 31.25 | 31.25 | 17,198 | -0.36(-1.13%) |
Sep 27, 2022 | 31.65 | 31.70 | 31.56 | 31.61 | 9,608 | -0.07(-0.22%) |
Sep 26, 2022 | 31.38 | 31.68 | 31.27 | 31.68 | 28,117 | +0.37(+1.17%) |
Sep 23, 2022 | 31.37 | 31.44 | 31.15 | 31.31 | 17,143 | -0.01(-0.05%) |
Sep 22, 2022 | 31.19 | 31.42 | 31.13 | 31.33 | 11,005 | +0.06(+0.21%) |
Sep 21, 2022 | 31.30 | 31.60 | 31.25 | 31.26 | 12,550 | -0.01(-0.03%) |
Sep 20, 2022 | 31.40 | 31.52 | 31.20 | 31.27 | 35,949 | -0.34(-1.06%) |
Sep 19, 2022 | 31.31 | 31.65 | 31.28 | 31.61 | 38,040 | +0.03(+0.09%) |
Sep 16, 2022 | 31.65 | 31.65 | 31.37 | 31.58 | 13,425 | +0.13(+0.40%) |
Sep 15, 2022 | 31.65 | 31.72 | 31.45 | 31.45 | 10,408 | -0.24(-0.77%) |
Sep 14, 2022 | 31.47 | 31.70 | 31.34 | 31.70 | 33,247 | +0.07(+0.23%) |
Sep 13, 2022 | 31.69 | 31.70 | 31.40 | 31.62 | 10,915 | -0.25(-0.80%) |
Sep 12, 2022 | 31.87 | 31.91 | 31.65 | 31.88 | 6,193 | -0.04(-0.11%) |
Sep 09, 2022 | 31.66 | 31.93 | 31.57 | 31.91 | 45,159 | +0.42(+1.32%) |
Sep 08, 2022 | 31.37 | 31.67 | 31.37 | 31.50 | 6,842 | +0.04(+0.12%) |
Sep 07, 2022 | 31.35 | 31.68 | 31.35 | 31.46 | 18,038 | +0.15(+0.49%) |
Sep 06, 2022 | 31.48 | 31.63 | 31.29 | 31.31 | 10,752 | -0.10(-0.32%) |
Sep 02, 2022 | 31.86 | 31.86 | 31.39 | 31.41 | 29,484 | -0.08(-0.26%) |
Sep 01, 2022 | 31.36 | 31.73 | 31.36 | 31.49 | 29,777 | +0.12(+0.38%) |
Aug 31, 2022 | 31.21 | 31.54 | 31.21 | 31.37 | 16,838 | +0.15(+0.47%) |
Aug 30, 2022 | 31.59 | 31.59 | 31.23 | 31.23 | 62,694 | -0.24(-0.78%) |
Aug 29, 2022 | 31.60 | 31.60 | 31.36 | 31.47 | 5,208 | -0.11(-0.34%) |
Aug 26, 2022 | 31.77 | 31.77 | 31.40 | 31.58 | 44,242 | -0.08(-0.26%) |
Aug 25, 2022 | 31.55 | 32.01 | 31.47 | 31.66 | 34,204 | -0.08(-0.26%) |
Aug 24, 2022 | 31.52 | 31.82 | 31.52 | 31.74 | 13,297 | +0.15(+0.49%) |
Aug 23, 2022 | 31.64 | 31.85 | 31.59 | 31.59 | 11,731 | -0.24(-0.77%) |
Aug 22, 2022 | 31.69 | 31.94 | 31.69 | 31.83 | 22,473 | -0.12(-0.37%) |
Aug 19, 2022 | 32.10 | 32.10 | 31.75 | 31.95 | 12,844 | +0.07(+0.23%) |
Aug 18, 2022 | 31.63 | 32.22 | 31.63 | 31.88 | 28,583 | +0.14(+0.43%) |
Aug 17, 2022 | 31.82 | 32.02 | 31.72 | 31.74 | 77,786 | -0.50(-1.55%) |
Aug 16, 2022 | 32.02 | 32.24 | 31.82 | 32.24 | 21,677 | +0.22(+0.67%) |
Aug 15, 2022 | 31.87 | 32.06 | 31.87 | 32.03 | 10,667 | +0.10(+0.32%) |
Aug 12, 2022 | 31.48 | 31.93 | 31.44 | 31.92 | 44,343 | +0.21(+0.66%) |
Aug 11, 2022 | 31.27 | 31.76 | 31.27 | 31.72 | 19,819 | +0.06(+0.20%) |
Aug 10, 2022 | 31.37 | 31.65 | 31.28 | 31.65 | 54,129 | +0.38(+1.22%) |
Aug 09, 2022 | 31.29 | 31.43 | 31.27 | 31.27 | 9,826 | -0.37(-1.17%) |
Aug 08, 2022 | 31.93 | 31.93 | 31.39 | 31.64 | 40,329 | -0.08(-0.26%) |
Aug 05, 2022 | 31.74 | 31.80 | 31.49 | 31.72 | 12,532 | +0.17(+0.53%) |
Aug 04, 2022 | 31.48 | 31.65 | 31.47 | 31.56 | 19,508 | -0.08(-0.24%) |
Aug 03, 2022 | 31.31 | 31.77 | 31.31 | 31.63 | 8,611 | +0.26(+0.84%) |
Aug 02, 2022 | 31.31 | 31.64 | 31.21 | 31.37 | 125,414 | -0.10(-0.32%) |
Aug 01, 2022 | 31.29 | 31.47 | 31.13 | 31.47 | 15,677 | +0.17(+0.55%) |
Jul 29, 2022 | 31.86 | 31.91 | 31.30 | 31.30 | 19,338 | -0.22(-0.69%) |
Jul 28, 2022 | 31.66 | 31.76 | 31.52 | 31.52 | 56,657 | -0.44(-1.36%) |
Jul 27, 2022 | 32.03 | 32.03 | 31.60 | 31.95 | 26,700 | +0.18(+0.57%) |
Jul 26, 2022 | 31.73 | 31.88 | 31.63 | 31.77 | 152,790 | +0.19(+0.60%) |
Jul 25, 2022 | 31.63 | 31.82 | 31.58 | 31.58 | 21,909 | -0.07(-0.23%) |
Jul 22, 2022 | 31.75 | 31.80 | 31.49 | 31.65 | 11,830 | +0.00(+0.00%) |
Jul 21, 2022 | 31.67 | 31.91 | 31.65 | 31.65 | 11,850 | -0.27(-0.85%) |
Jul 20, 2022 | 31.71 | 31.96 | 31.52 | 31.92 | 405,207 | +0.04(+0.11%) |
Jul 19, 2022 | 31.80 | 32.02 | 31.66 | 31.89 | 30,067 | +0.11(+0.34%) |
Jul 18, 2022 | 32.11 | 32.11 | 31.70 | 31.78 | 27,936 | +0.11(+0.34%) |
Jul 15, 2022 | 31.72 | 31.95 | 31.67 | 31.67 | 17,419 | -0.33(-1.02%) |
Jul 14, 2022 | 31.93 | 32.03 | 31.71 | 32.00 | 14,287 | +0.14(+0.43%) |
Jul 13, 2022 | 31.92 | 31.96 | 31.63 | 31.86 | 8,500 | -0.06(-0.20%) |
Jul 12, 2022 | 31.62 | 31.92 | 31.54 | 31.92 | 9,552 | -0.15(-0.45%) |
Jul 11, 2022 | 32.11 | 32.11 | 31.73 | 32.07 | 12,422 | +0.09(+0.28%) |
Jul 08, 2022 | 31.91 | 31.98 | 31.60 | 31.98 | 25,211 | +0.15(+0.48%) |
Jul 07, 2022 | 31.72 | 32.11 | 31.65 | 31.82 | 27,944 | +0.15(+0.46%) |
Jul 06, 2022 | 31.62 | 31.68 | 31.36 | 31.68 | 60,455 | +0.32(+1.01%) |
Jul 05, 2022 | 31.55 | 32.40 | 31.29 | 31.36 | 120,667 | -0.29(-0.92%) |