Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.93 | 30.83 | 29.78 | 29.84 | 72,229 | -0.36(-1.19%) |
Sep 29, 2022 | 30.67 | 30.67 | 29.89 | 30.20 | 40,864 | -1.22(-3.88%) |
Sep 28, 2022 | 30.15 | 31.53 | 30.15 | 31.42 | 60,726 | +1.19(+3.94%) |
Sep 27, 2022 | 30.84 | 30.93 | 29.92 | 30.23 | 5,687,721 | -0.13(-0.43%) |
Sep 26, 2022 | 30.44 | 31.20 | 30.33 | 30.36 | 22,558 | -0.06(-0.20%) |
Sep 23, 2022 | 30.52 | 30.71 | 29.91 | 30.42 | 68,186 | -0.66(-2.12%) |
Sep 22, 2022 | 31.78 | 31.86 | 30.89 | 31.08 | 44,056 | -0.82(-2.57%) |
Sep 21, 2022 | 32.64 | 32.98 | 31.89 | 31.90 | 41,140 | -0.77(-2.36%) |
Sep 20, 2022 | 33.23 | 33.45 | 32.54 | 32.67 | 54,555 | -0.90(-2.68%) |
Sep 19, 2022 | 32.77 | 33.59 | 32.77 | 33.57 | 39,961 | +0.37(+1.11%) |
Sep 16, 2022 | 33.57 | 33.57 | 33.03 | 33.20 | 22,873 | -1.23(-3.57%) |
Sep 15, 2022 | 34.48 | 35.43 | 34.26 | 34.43 | 26,712 | -0.33(-0.95%) |
Sep 14, 2022 | 34.70 | 34.79 | 34.00 | 34.76 | 14,986 | +0.12(+0.35%) |
Sep 13, 2022 | 35.43 | 35.43 | 34.53 | 34.64 | 32,832 | -2.40(-6.48%) |
Sep 12, 2022 | 36.33 | 37.05 | 36.30 | 37.04 | 43,932 | +0.95(+2.63%) |
Sep 09, 2022 | 35.11 | 36.13 | 35.11 | 36.09 | 16,197 | +1.37(+3.95%) |
Sep 08, 2022 | 34.03 | 34.76 | 33.92 | 34.72 | 26,914 | +0.13(+0.38%) |
Sep 07, 2022 | 33.78 | 34.63 | 33.56 | 34.59 | 19,750 | +0.83(+2.46%) |
Sep 06, 2022 | 34.22 | 34.22 | 33.43 | 33.76 | 39,723 | -0.63(-1.83%) |
Sep 02, 2022 | 35.03 | 35.23 | 34.16 | 34.39 | 34,840 | -0.36(-1.04%) |
Sep 01, 2022 | 34.33 | 34.78 | 33.69 | 34.75 | 22,507 | -0.15(-0.43%) |
Aug 31, 2022 | 35.38 | 35.62 | 34.68 | 34.90 | 26,439 | -0.19(-0.54%) |
Aug 30, 2022 | 35.66 | 35.96 | 34.69 | 35.09 | 27,269 | -0.26(-0.74%) |
Aug 29, 2022 | 35.12 | 35.91 | 35.12 | 35.35 | 23,713 | -0.02(-0.06%) |
Aug 26, 2022 | 37.11 | 37.25 | 35.29 | 35.37 | 59,795 | -1.40(-3.81%) |
Aug 25, 2022 | 35.99 | 36.77 | 35.64 | 36.77 | 22,738 | +1.47(+4.16%) |
Aug 24, 2022 | 34.79 | 35.91 | 34.77 | 35.30 | 204,129 | +0.30(+0.86%) |
Aug 23, 2022 | 34.96 | 35.59 | 34.90 | 35.00 | 105,669 | +0.06(+0.17%) |
Aug 22, 2022 | 35.37 | 35.50 | 34.84 | 34.94 | 51,740 | -1.04(-2.88%) |
Aug 19, 2022 | 37.02 | 37.06 | 35.84 | 35.98 | 18,269 | -1.76(-4.67%) |
Aug 18, 2022 | 38.03 | 38.03 | 37.31 | 37.74 | 24,297 | -0.45(-1.18%) |
Aug 17, 2022 | 38.94 | 38.94 | 37.93 | 38.19 | 34,740 | -1.42(-3.58%) |
Aug 16, 2022 | 39.18 | 40.11 | 38.54 | 39.61 | 22,680 | +0.32(+0.81%) |
Aug 15, 2022 | 39.00 | 39.41 | 38.77 | 39.29 | 26,187 | -0.10(-0.25%) |
Aug 12, 2022 | 38.80 | 39.41 | 38.50 | 39.39 | 18,420 | +0.58(+1.49%) |
Aug 11, 2022 | 39.59 | 40.59 | 38.63 | 38.81 | 32,806 | -0.08(-0.21%) |
Aug 10, 2022 | 38.34 | 38.98 | 38.22 | 38.89 | 308,635 | +1.62(+4.35%) |
Aug 09, 2022 | 38.35 | 38.35 | 37.13 | 37.27 | 25,612 | -1.42(-3.67%) |
Aug 08, 2022 | 38.42 | 39.59 | 38.42 | 38.69 | 33,471 | +0.64(+1.68%) |
Aug 05, 2022 | 37.41 | 38.45 | 37.41 | 38.05 | 24,072 | -0.09(-0.24%) |
Aug 04, 2022 | 38.34 | 38.45 | 37.72 | 38.14 | 33,883 | +0.22(+0.58%) |
Aug 03, 2022 | 36.86 | 38.08 | 36.66 | 37.92 | 58,837 | +1.60(+4.41%) |
Aug 02, 2022 | 35.69 | 36.90 | 35.69 | 36.32 | 28,525 | +0.32(+0.89%) |
Aug 01, 2022 | 35.22 | 36.16 | 34.69 | 36.00 | 43,176 | +0.55(+1.55%) |
Jul 29, 2022 | 35.60 | 35.83 | 35.06 | 35.45 | 36,574 | +0.42(+1.20%) |
Jul 28, 2022 | 34.68 | 35.06 | 33.59 | 35.03 | 65,398 | +0.35(+1.01%) |
Jul 27, 2022 | 33.93 | 34.84 | 33.72 | 34.68 | 44,939 | +1.29(+3.86%) |
Jul 26, 2022 | 33.73 | 33.79 | 33.32 | 33.39 | 48,935 | -1.38(-3.97%) |
Jul 25, 2022 | 35.17 | 35.17 | 34.57 | 34.77 | 21,976 | -0.35(-1.00%) |
Jul 22, 2022 | 36.28 | 36.62 | 34.89 | 35.12 | 44,163 | -1.29(-3.54%) |
Jul 21, 2022 | 35.71 | 36.43 | 35.45 | 36.41 | 25,125 | +0.56(+1.56%) |
Jul 20, 2022 | 34.91 | 35.97 | 34.82 | 35.85 | 51,439 | +0.98(+2.81%) |
Jul 19, 2022 | 34.25 | 34.96 | 33.79 | 34.87 | 59,547 | +1.19(+3.53%) |
Jul 18, 2022 | 33.84 | 34.71 | 33.59 | 33.68 | 54,204 | +0.41(+1.23%) |
Jul 15, 2022 | 33.07 | 33.40 | 32.44 | 33.27 | 50,851 | +0.71(+2.18%) |
Jul 14, 2022 | 32.96 | 33.05 | 32.25 | 32.56 | 39,386 | -0.78(-2.34%) |
Jul 13, 2022 | 32.47 | 33.93 | 32.47 | 33.34 | 984,266 | -0.08(-0.24%) |
Jul 12, 2022 | 33.80 | 34.14 | 33.18 | 33.42 | 791,691 | -0.15(-0.45%) |
Jul 11, 2022 | 34.71 | 34.71 | 33.43 | 33.57 | 69,846 | -1.82(-5.14%) |
Jul 08, 2022 | 35.29 | 36.04 | 34.99 | 35.39 | 52,109 | -0.37(-1.03%) |
Jul 07, 2022 | 34.72 | 35.86 | 34.72 | 35.76 | 40,340 | +1.18(+3.41%) |
Jul 06, 2022 | 35.04 | 35.28 | 34.22 | 34.58 | 34,928 | -0.67(-1.90%) |
Jul 05, 2022 | 32.93 | 35.27 | 32.70 | 35.25 | 63,508 | +1.71(+5.11%) |